Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,438.00 | 1,450.00 | 1,429.00 | 1,430.00 | 1,430.00 | 219,647 |
| 2025-08-05 | 1,427.00 | 1,450.00 | 1,415.00 | 1,442.00 | 1,442.00 | 919,195 |
| 2025-08-04 | 1,429.00 | 1,429.00 | 1,407.00 | 1,426.00 | 1,426.00 | 210,500 |
| 2025-08-01 | 1,444.00 | 1,444.00 | 1,407.00 | 1,417.00 | 1,417.00 | 362,495 |
| 2025-07-31 | 1,442.00 | 1,454.00 | 1,426.00 | 1,449.00 | 1,449.00 | 878,360 |
| 2025-07-30 | 1,404.00 | 1,455.00 | 1,404.00 | 1,450.00 | 1,450.00 | 1,027,970 |
| 2025-07-29 | 1,405.00 | 1,421.00 | 1,391.00 | 1,417.00 | 1,417.00 | 139,372 |
| 2025-07-28 | 1,415.00 | 1,425.00 | 1,390.00 | 1,401.00 | 1,401.00 | 172,818 |
| 2025-07-25 | 1,440.00 | 1,440.00 | 1,408.00 | 1,408.00 | 1,408.00 | 146,731 |
| 2025-07-24 | 1,449.00 | 1,449.00 | 1,422.00 | 1,440.00 | 1,440.00 | 108,736 |
| 2025-07-23 | 1,442.00 | 1,442.00 | 1,411.00 | 1,435.00 | 1,435.00 | 536,174 |
| 2025-07-22 | 1,426.00 | 1,469.00 | 1,422.00 | 1,433.00 | 1,433.00 | 3,018,498 |
| 2025-07-21 | 1,428.00 | 1,469.00 | 1,411.00 | 1,425.00 | 1,425.00 | 581,652 |
| 2025-07-18 | 1,461.00 | 1,461.00 | 1,421.00 | 1,428.00 | 1,428.00 | 501,394 |
| 2025-07-17 | 1,422.00 | 1,468.00 | 1,422.00 | 1,453.00 | 1,453.00 | 1,426,138 |
| 2025-07-16 | 1,434.00 | 1,446.00 | 1,423.00 | 1,443.00 | 1,443.00 | 3,846,662 |
| 2025-07-15 | 1,486.00 | 1,494.00 | 1,435.00 | 1,435.00 | 1,435.00 | 674,840 |
| 2025-07-14 | 1,460.00 | 1,476.00 | 1,445.00 | 1,475.00 | 1,475.00 | 2,024,835 |
| 2025-07-11 | 1,451.00 | 1,475.00 | 1,431.00 | 1,469.00 | 1,469.00 | 571,535 |
| 2025-07-10 | 1,423.00 | 1,458.00 | 1,422.00 | 1,452.00 | 1,452.00 | 432,221 |
| 2025-07-09 | 1,435.00 | 1,447.00 | 1,426.00 | 1,430.00 | 1,430.00 | 138,992 |
| 2025-07-08 | 1,434.00 | 1,455.00 | 1,405.00 | 1,432.00 | 1,432.00 | 518,145 |
| 2025-07-07 | 1,427.00 | 1,450.00 | 1,424.00 | 1,446.00 | 1,446.00 | 924,713 |
| 2025-07-04 | 1,440.00 | 1,448.00 | 1,411.00 | 1,434.00 | 1,434.00 | 338,789 |
| 2025-07-03 | 1,396.00 | 1,428.00 | 1,396.00 | 1,424.00 | 1,424.00 | 253,881 |
| 2025-07-02 | 1,418.00 | 1,430.00 | 1,403.00 | 1,410.00 | 1,410.00 | 268,318 |
| 2025-07-01 | 1,419.00 | 1,423.00 | 1,393.00 | 1,418.00 | 1,418.00 | 223,348 |
| 2025-06-30 | 1,412.00 | 1,447.00 | 1,400.00 | 1,406.00 | 1,406.00 | 695,826 |
| 2025-06-27 | 1,408.00 | 1,428.00 | 1,408.00 | 1,425.00 | 1,425.00 | 311,157 |
| 2025-06-26 | 1,449.00 | 1,449.00 | 1,400.00 | 1,415.00 | 1,415.00 | 767,084 |
| 2025-06-25 | 1,411.00 | 1,441.00 | 1,409.00 | 1,435.00 | 1,435.00 | 1,525,301 |
| 2025-06-24 | 1,443.00 | 1,448.00 | 1,407.00 | 1,409.00 | 1,409.00 | 767,479 |
| 2025-06-23 | 1,428.00 | 1,444.00 | 1,409.00 | 1,420.00 | 1,420.00 | 265,449 |
| 2025-06-20 | 1,439.00 | 1,453.00 | 1,415.00 | 1,429.00 | 1,429.00 | 1,624,962 |
| 2025-06-19 | 1,404.00 | 1,437.00 | 1,404.00 | 1,432.00 | 1,432.00 | 532,223 |
| 2025-06-18 | 1,427.00 | 1,431.00 | 1,396.00 | 1,420.00 | 1,420.00 | 503,207 |
| 2025-06-17 | 1,447.00 | 1,449.00 | 1,422.00 | 1,430.00 | 1,430.00 | 91,668 |
| 2025-06-13 | 1,450.00 | 1,461.00 | 1,420.00 | 1,436.00 | 1,436.00 | 279,635 |
| 2025-06-12 | 1,447.00 | 1,463.00 | 1,434.00 | 1,463.00 | 1,463.00 | 87,642 |
| 2025-06-11 | 1,460.00 | 1,460.00 | 1,418.00 | 1,439.00 | 1,439.00 | 354,499 |
| 2025-06-10 | 1,430.00 | 1,462.00 | 1,430.00 | 1,449.00 | 1,449.00 | 282,749 |
| 2025-06-09 | 1,465.00 | 1,465.00 | 1,436.00 | 1,444.00 | 1,444.00 | 703,272 |
| 2025-06-06 | 1,427.00 | 1,458.00 | 1,411.00 | 1,458.00 | 1,458.00 | 608,835 |
| 2025-06-05 | 1,421.00 | 1,427.00 | 1,406.00 | 1,420.00 | 1,420.00 | 298,860 |
| 2025-06-04 | 1,461.00 | 1,472.00 | 1,421.00 | 1,421.00 | 1,421.00 | 369,853 |
| 2025-06-03 | 1,451.00 | 1,485.00 | 1,450.00 | 1,458.00 | 1,458.00 | 1,752,753 |
| 2025-06-02 | 1,457.00 | 1,485.00 | 1,437.00 | 1,465.00 | 1,465.00 | 896,282 |
| 2025-05-30 | 1,412.00 | 1,447.00 | 1,397.00 | 1,444.00 | 1,444.00 | 1,375,175 |
| 2025-05-29 | 1,385.00 | 1,422.00 | 1,383.00 | 1,402.00 | 1,402.00 | 2,993,271 |
| 2025-05-28 | 1,394.00 | 1,399.00 | 1,378.00 | 1,393.00 | 1,393.00 | 171,030 |
| 2025-05-27 | 1,360.00 | 1,392.00 | 1,355.00 | 1,386.00 | 1,386.00 | 1,241,410 |
| 2025-05-26 | 1,366.00 | 1,395.00 | 1,360.00 | 1,366.00 | 1,366.00 | 91,965 |
| 2025-05-23 | 1,359.00 | 1,383.00 | 1,328.00 | 1,374.00 | 1,374.00 | 101,016 |
| 2025-05-22 | 1,382.00 | 1,384.00 | 1,329.00 | 1,370.00 | 1,370.00 | 614,788 |
| 2025-05-21 | 1,390.00 | 1,412.00 | 1,378.00 | 1,384.00 | 1,384.00 | 916,283 |
| 2025-05-20 | 1,385.00 | 1,403.00 | 1,385.00 | 1,390.00 | 1,390.00 | 505,270 |
| 2025-05-19 | 1,395.00 | 1,399.00 | 1,364.00 | 1,398.00 | 1,398.00 | 372,595 |
| 2025-05-16 | 1,369.00 | 1,405.00 | 1,369.00 | 1,391.00 | 1,391.00 | 308,845 |
| 2025-05-15 | 1,389.00 | 1,406.00 | 1,372.00 | 1,385.00 | 1,385.00 | 280,883 |
| 2025-05-14 | 1,389.00 | 1,414.00 | 1,389.00 | 1,405.00 | 1,405.00 | 571,332 |
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.