Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,690.00 | 1,711.00 | 1,671.00 | 1,697.00 | 1,697.00 | 723,456 |
| 2026-01-27 | 1,735.00 | 1,735.00 | 1,650.00 | 1,672.00 | 1,672.00 | 145,492 |
| 2026-01-26 | 1,694.00 | 1,730.00 | 1,676.00 | 1,699.00 | 1,699.00 | 323,211 |
| 2026-01-23 | 1,698.00 | 1,699.00 | 1,656.00 | 1,676.00 | 1,676.00 | 157,371 |
| 2026-01-22 | 1,673.00 | 1,691.00 | 1,673.00 | 1,682.00 | 1,682.00 | 195,064 |
| 2026-01-21 | 1,677.00 | 1,678.00 | 1,655.00 | 1,655.00 | 1,655.00 | 111,453 |
| 2026-01-20 | 1,690.00 | 1,690.00 | 1,662.00 | 1,662.00 | 1,662.00 | 86,612 |
| 2026-01-19 | 1,689.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,670.00 | 272,617 |
| 2026-01-16 | 1,656.00 | 1,678.00 | 1,637.00 | 1,677.00 | 1,677.00 | 351,262 |
| 2026-01-15 | 1,621.00 | 1,655.00 | 1,621.00 | 1,646.00 | 1,646.00 | 240,294 |
| 2026-01-14 | 1,643.00 | 1,671.00 | 1,626.00 | 1,626.00 | 1,626.00 | 258,629 |
| 2026-01-13 | 1,620.00 | 1,668.00 | 1,620.00 | 1,660.00 | 1,660.00 | 161,665 |
| 2026-01-12 | 1,674.00 | 1,674.00 | 1,615.00 | 1,620.00 | 1,620.00 | 888,289 |
| 2026-01-09 | 1,669.00 | 1,669.00 | 1,646.00 | 1,650.00 | 1,650.00 | 297,871 |
| 2026-01-08 | 1,674.00 | 1,674.00 | 1,643.00 | 1,657.00 | 1,657.00 | 295,917 |
| 2026-01-07 | 1,628.00 | 1,672.00 | 1,628.00 | 1,658.00 | 1,658.00 | 10,361,565 |
| 2026-01-06 | 1,645.00 | 1,664.00 | 1,624.00 | 1,645.00 | 1,645.00 | 216,959 |
| 2026-01-05 | 1,647.00 | 1,662.00 | 1,641.00 | 1,642.00 | 1,642.00 | 1,091,420 |
| 2026-01-02 | 1,612.00 | 1,654.00 | 1,607.00 | 1,650.00 | 1,650.00 | 71,007 |
| 2025-12-31 | 1,654.00 | 1,672.00 | 1,623.00 | 1,630.00 | 1,630.00 | 190,328 |
| 2025-12-30 | 1,669.00 | 1,674.00 | 1,597.00 | 1,646.00 | 1,646.00 | 53,476 |
| 2025-12-29 | 1,654.00 | 1,670.00 | 1,572.00 | 1,654.00 | 1,654.00 | 183,065 |
| 2025-12-24 | 1,643.00 | 1,650.00 | 1,621.00 | 1,645.00 | 1,645.00 | 20,051 |
| 2025-12-23 | 1,624.00 | 1,637.00 | 1,620.00 | 1,628.00 | 1,628.00 | 297,097 |
| 2025-12-22 | 1,582.00 | 1,631.00 | 1,568.00 | 1,613.00 | 1,613.00 | 257,967 |
| 2025-12-19 | 1,622.00 | 1,634.00 | 1,565.00 | 1,585.00 | 1,585.00 | 2,191,610 |
| 2025-12-18 | 1,654.00 | 1,654.00 | 1,590.00 | 1,615.00 | 1,615.00 | 475,428 |
| 2025-12-17 | 1,635.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,620.00 | 207,398 |
| 2025-12-15 | 1,603.00 | 1,633.00 | 1,603.00 | 1,619.00 | 1,619.00 | 93,187 |
| 2025-12-12 | 1,645.00 | 1,651.00 | 1,590.00 | 1,608.00 | 1,608.00 | 524,240 |
| 2025-12-11 | 1,600.00 | 1,626.00 | 1,598.00 | 1,614.00 | 1,614.00 | 1,026,962 |
| 2025-12-10 | 1,620.00 | 1,634.00 | 1,596.00 | 1,608.00 | 1,608.00 | 619,946 |
| 2025-12-09 | 1,654.00 | 1,666.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,193,033 |
| 2025-12-08 | 1,617.00 | 1,643.00 | 1,596.00 | 1,641.00 | 1,641.00 | 1,621,450 |
| 2025-12-05 | 1,644.00 | 1,661.00 | 1,617.00 | 1,617.00 | 1,617.00 | 419,152 |
| 2025-12-04 | 1,630.00 | 1,667.00 | 1,630.00 | 1,631.00 | 1,631.00 | 1,059,552 |
| 2025-12-03 | 1,657.00 | 1,664.00 | 1,620.00 | 1,655.00 | 1,655.00 | 621,425 |
| 2025-12-02 | 1,635.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,659.00 | 653,053 |
| 2025-12-01 | 1,620.00 | 1,636.00 | 1,596.00 | 1,627.00 | 1,627.00 | 626,901 |
| 2025-11-28 | 1,624.00 | 1,649.00 | 1,615.00 | 1,625.00 | 1,625.00 | 428,751 |
| 2025-11-27 | 1,630.00 | 1,648.00 | 1,618.00 | 1,633.00 | 1,633.00 | 79,654 |
| 2025-11-26 | 1,645.00 | 1,645.00 | 1,608.00 | 1,640.00 | 1,640.00 | 823,472 |
| 2025-11-25 | 1,632.00 | 1,659.00 | 1,619.00 | 1,636.00 | 1,636.00 | 439,418 |
| 2025-11-24 | 1,659.00 | 1,659.00 | 1,617.00 | 1,641.00 | 1,641.00 | 1,767,221 |
| 2025-11-21 | 1,644.00 | 1,648.00 | 1,619.00 | 1,648.00 | 1,648.00 | 287,685 |
| 2025-11-20 | 1,606.00 | 1,656.00 | 1,606.00 | 1,642.00 | 1,642.00 | 205,153 |
| 2025-11-19 | 1,623.00 | 1,630.00 | 1,595.00 | 1,622.00 | 1,622.00 | 94,437 |
| 2025-11-18 | 1,604.00 | 1,619.00 | 1,583.00 | 1,608.00 | 1,608.00 | 264,308 |
| 2025-11-17 | 1,575.00 | 1,611.00 | 1,555.00 | 1,604.00 | 1,604.00 | 434,350 |
| 2025-11-14 | 1,606.00 | 1,635.00 | 1,556.00 | 1,566.00 | 1,566.00 | 328,980 |
| 2025-11-13 | 1,570.00 | 1,634.00 | 1,561.00 | 1,612.00 | 1,612.00 | 808,901 |
| 2025-11-12 | 1,528.00 | 1,565.00 | 1,526.00 | 1,565.00 | 1,565.00 | 336,151 |
| 2025-11-11 | 1,549.00 | 1,549.00 | 1,532.00 | 1,536.00 | 1,536.00 | 397,823 |
| 2025-11-10 | 1,547.00 | 1,547.00 | 1,521.00 | 1,537.00 | 1,537.00 | 73,787 |
| 2025-11-07 | 1,528.00 | 1,547.00 | 1,510.00 | 1,529.00 | 1,529.00 | 348,976 |
| 2025-11-06 | 1,520.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | 344,421 |
| 2025-11-05 | 1,525.00 | 1,546.00 | 1,517.00 | 1,530.00 | 1,530.00 | 958,921 |
| 2025-11-04 | 1,551.00 | 1,551.00 | 1,515.00 | 1,530.00 | 1,530.00 | 348,806 |
| 2025-11-03 | 1,530.00 | 1,535.00 | 1,501.00 | 1,529.00 | 1,529.00 | 200,014 |
| 2025-10-31 | 1,511.00 | 1,533.00 | 1,506.00 | 1,515.00 | 1,515.00 | 506,987 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-04 | 29.0000 ZAC |
| 2022-09-28 | 50.0000 ZAC |
| 2020-03-18 | 45.0000 ZAC |
| 2019-10-02 | 41.0000 ZAC |
| 2019-03-27 | 40.5000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.