Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,550.00 | 1,550.00 | 1,517.00 | 1,530.00 | 1,530.00 | 470,647 |
| 2025-10-29 | 1,579.00 | 1,579.00 | 1,535.00 | 1,548.00 | 1,548.00 | 662,436 |
| 2025-10-28 | 1,509.00 | 1,568.00 | 1,509.00 | 1,564.00 | 1,564.00 | 2,365,651 |
| 2025-10-27 | 1,482.00 | 1,549.00 | 1,463.00 | 1,535.00 | 1,535.00 | 3,405,273 |
| 2025-10-24 | 1,486.00 | 1,497.00 | 1,456.00 | 1,484.00 | 1,484.00 | 528,975 |
| 2025-10-23 | 1,499.00 | 1,499.00 | 1,458.00 | 1,486.00 | 1,486.00 | 559,036 |
| 2025-10-22 | 1,454.00 | 1,476.00 | 1,449.00 | 1,476.00 | 1,476.00 | 370,167 |
| 2025-10-21 | 1,494.00 | 1,495.00 | 1,441.00 | 1,445.00 | 1,445.00 | 474,871 |
| 2025-10-20 | 1,461.00 | 1,492.00 | 1,457.00 | 1,482.00 | 1,482.00 | 244,584 |
| 2025-10-17 | 1,451.00 | 1,462.00 | 1,433.00 | 1,461.00 | 1,461.00 | 249,290 |
| 2025-10-16 | 1,446.00 | 1,463.00 | 1,432.00 | 1,463.00 | 1,463.00 | 320,748 |
| 2025-10-15 | 1,423.00 | 1,454.00 | 1,406.00 | 1,432.00 | 1,432.00 | 601,920 |
| 2025-10-14 | 1,436.00 | 1,442.00 | 1,415.00 | 1,423.00 | 1,423.00 | 94,441 |
| 2025-10-13 | 1,410.00 | 1,453.00 | 1,406.00 | 1,436.00 | 1,436.00 | 136,073 |
| 2025-10-10 | 1,380.00 | 1,425.00 | 1,373.00 | 1,416.00 | 1,416.00 | 1,663,949 |
| 2025-10-09 | 1,402.00 | 1,425.00 | 1,371.00 | 1,386.00 | 1,386.00 | 406,239 |
| 2025-10-08 | 1,397.00 | 1,414.00 | 1,396.00 | 1,413.00 | 1,413.00 | 304,271 |
| 2025-10-07 | 1,498.00 | 1,498.00 | 1,418.00 | 1,445.00 | 1,444.57 | 896,176 |
| 2025-10-06 | 1,491.00 | 1,501.00 | 1,452.00 | 1,490.00 | 1,489.56 | 915,856 |
| 2025-10-03 | 1,411.00 | 1,487.00 | 1,395.00 | 1,487.00 | 1,486.56 | 656,914 |
| 2025-10-02 | 1,414.00 | 1,414.00 | 1,375.00 | 1,402.00 | 1,401.58 | 1,354,322 |
| 2025-10-01 | 1,371.00 | 1,411.00 | 1,370.00 | 1,400.00 | 1,400.00 | 1,441,132 |
| 2025-09-30 | 1,373.00 | 1,391.00 | 1,372.00 | 1,380.00 | 1,380.00 | 432,879 |
| 2025-09-29 | 1,378.00 | 1,391.00 | 1,371.00 | 1,380.00 | 1,380.00 | 458,149 |
| 2025-09-26 | 1,416.00 | 1,416.00 | 1,371.00 | 1,381.00 | 1,381.00 | 1,786,189 |
| 2025-09-25 | 1,416.00 | 1,419.00 | 1,400.00 | 1,412.00 | 1,412.00 | 587,278 |
| 2025-09-23 | 1,429.00 | 1,440.00 | 1,413.00 | 1,417.00 | 1,417.00 | 426,594 |
| 2025-09-22 | 1,404.00 | 1,439.00 | 1,386.00 | 1,429.00 | 1,429.00 | 1,229,487 |
| 2025-09-19 | 1,433.00 | 1,479.00 | 1,403.00 | 1,405.00 | 1,405.00 | 1,734,499 |
| 2025-09-18 | 1,454.00 | 1,454.00 | 1,420.00 | 1,428.00 | 1,428.00 | 96,160 |
| 2025-09-17 | 1,469.00 | 1,491.00 | 1,419.00 | 1,429.00 | 1,429.00 | 350,914 |
| 2025-09-16 | 1,499.00 | 1,511.00 | 1,456.00 | 1,472.00 | 1,472.00 | 1,553,622 |
| 2025-09-15 | 1,489.00 | 1,510.00 | 1,488.00 | 1,491.00 | 1,491.00 | 265,891 |
| 2025-09-12 | 1,499.00 | 1,517.00 | 1,488.00 | 1,500.00 | 1,500.00 | 350,320 |
| 2025-09-11 | 1,491.00 | 1,506.00 | 1,480.00 | 1,495.00 | 1,495.00 | 215,115 |
| 2025-09-10 | 1,500.00 | 1,516.00 | 1,485.00 | 1,496.00 | 1,496.00 | 191,899 |
| 2025-09-09 | 1,465.00 | 1,515.00 | 1,458.00 | 1,501.00 | 1,501.00 | 435,671 |
| 2025-09-08 | 1,433.00 | 1,482.00 | 1,420.00 | 1,476.00 | 1,476.00 | 212,893 |
| 2025-09-05 | 1,416.00 | 1,451.00 | 1,416.00 | 1,423.00 | 1,423.00 | 1,040,564 |
| 2025-09-04 | 1,440.00 | 1,440.00 | 1,413.00 | 1,440.00 | 1,440.00 | 1,224,065 |
| 2025-09-03 | 1,470.00 | 1,482.00 | 1,404.00 | 1,425.00 | 1,425.00 | 996,531 |
| 2025-09-02 | 1,436.00 | 1,436.00 | 1,415.00 | 1,433.00 | 1,433.00 | 1,270,678 |
| 2025-09-01 | 1,447.00 | 1,451.00 | 1,420.00 | 1,430.00 | 1,430.00 | 413,172 |
| 2025-08-29 | 1,432.00 | 1,480.00 | 1,429.00 | 1,438.00 | 1,438.00 | 234,994 |
| 2025-08-28 | 1,460.00 | 1,469.00 | 1,429.00 | 1,443.00 | 1,443.00 | 611,249 |
| 2025-08-27 | 1,461.00 | 1,462.00 | 1,443.00 | 1,451.00 | 1,451.00 | 951,713 |
| 2025-08-26 | 1,472.00 | 1,487.00 | 1,446.00 | 1,453.00 | 1,453.00 | 312,915 |
| 2025-08-25 | 1,486.00 | 1,498.00 | 1,476.00 | 1,487.00 | 1,487.00 | 157,481 |
| 2025-08-22 | 1,472.00 | 1,498.00 | 1,454.00 | 1,481.00 | 1,481.00 | 202,968 |
| 2025-08-21 | 1,464.00 | 1,474.00 | 1,457.00 | 1,465.00 | 1,465.00 | 5,682,774 |
| 2025-08-20 | 1,462.00 | 1,466.00 | 1,447.00 | 1,460.00 | 1,460.00 | 2,217,649 |
| 2025-08-19 | 1,454.00 | 1,490.00 | 1,438.00 | 1,458.00 | 1,458.00 | 760,943 |
| 2025-08-18 | 1,463.00 | 1,466.00 | 1,427.00 | 1,452.00 | 1,452.00 | 356,411 |
| 2025-08-15 | 1,440.00 | 1,461.00 | 1,435.00 | 1,451.00 | 1,451.00 | 80,662 |
| 2025-08-14 | 1,475.00 | 1,486.00 | 1,448.00 | 1,458.00 | 1,458.00 | 132,683 |
| 2025-08-13 | 1,484.00 | 1,484.00 | 1,465.00 | 1,472.00 | 1,472.00 | 169,838 |
| 2025-08-12 | 1,462.00 | 1,482.00 | 1,440.00 | 1,478.00 | 1,478.00 | 568,093 |
| 2025-08-11 | 1,419.00 | 1,450.00 | 1,419.00 | 1,448.00 | 1,448.00 | 2,108,426 |
| 2025-08-08 | 1,433.00 | 1,448.00 | 1,419.00 | 1,425.00 | 1,425.00 | 570,133 |
| 2025-08-07 | 1,425.00 | 1,442.00 | 1,411.00 | 1,440.00 | 1,440.00 | 231,884 |
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.