Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,389.00 | 1,414.00 | 1,389.00 | 1,405.00 | 1,405.00 | 571,332 |
| 2025-05-13 | 1,396.00 | 1,415.00 | 1,396.00 | 1,400.00 | 1,400.00 | 1,002,796 |
| 2025-05-12 | 1,406.00 | 1,431.00 | 1,394.00 | 1,409.00 | 1,409.00 | 861,200 |
| 2025-05-09 | 1,408.00 | 1,415.00 | 1,385.00 | 1,389.00 | 1,389.00 | 379,752 |
| 2025-05-08 | 1,409.00 | 1,419.00 | 1,398.00 | 1,405.00 | 1,405.00 | 395,248 |
| 2025-05-07 | 1,446.00 | 1,449.00 | 1,405.00 | 1,415.00 | 1,415.00 | 946,530 |
| 2025-05-06 | 1,466.00 | 1,481.00 | 1,443.00 | 1,443.00 | 1,443.00 | 470,269 |
| 2025-05-05 | 1,467.00 | 1,476.00 | 1,453.00 | 1,457.00 | 1,457.00 | 266,577 |
| 2025-05-02 | 1,421.00 | 1,462.00 | 1,421.00 | 1,461.00 | 1,461.00 | 399,209 |
| 2025-04-30 | 1,405.00 | 1,469.00 | 1,399.00 | 1,424.00 | 1,424.00 | 1,012,261 |
| 2025-04-29 | 1,380.00 | 1,408.00 | 1,380.00 | 1,399.00 | 1,399.00 | 373,754 |
| 2025-04-25 | 1,367.00 | 1,398.00 | 1,344.00 | 1,394.00 | 1,394.00 | 586,672 |
| 2025-04-24 | 1,412.00 | 1,415.00 | 1,349.00 | 1,354.00 | 1,354.00 | 649,189 |
| 2025-04-23 | 1,381.00 | 1,401.00 | 1,351.00 | 1,400.00 | 1,400.00 | 1,851,364 |
| 2025-04-22 | 1,350.00 | 1,356.00 | 1,312.00 | 1,356.00 | 1,356.00 | 358,958 |
| 2025-04-17 | 1,310.00 | 1,426.00 | 1,286.00 | 1,336.00 | 1,336.00 | 1,248,667 |
| 2025-04-16 | 1,295.00 | 1,313.00 | 1,287.00 | 1,310.00 | 1,310.00 | 178,319 |
| 2025-04-15 | 1,281.00 | 1,307.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1,158,992 |
| 2025-04-14 | 1,251.00 | 1,292.00 | 1,247.00 | 1,279.00 | 1,279.00 | 880,975 |
| 2025-04-11 | 1,279.00 | 1,279.00 | 1,230.00 | 1,251.00 | 1,251.00 | 3,124,665 |
| 2025-04-10 | 1,234.00 | 1,246.00 | 1,223.00 | 1,242.00 | 1,242.00 | 398,280 |
| 2025-04-09 | 1,222.00 | 1,233.00 | 1,175.00 | 1,196.00 | 1,196.00 | 309,801 |
| 2025-04-08 | 1,208.00 | 1,271.00 | 1,166.00 | 1,234.00 | 1,234.00 | 999,555 |
| 2025-04-07 | 1,176.00 | 1,245.00 | 1,010.00 | 1,212.00 | 1,212.00 | 1,058,934 |
| 2025-04-04 | 1,203.00 | 1,219.00 | 1,191.00 | 1,215.00 | 1,215.00 | 2,370,661 |
| 2025-04-03 | 1,267.00 | 1,280.00 | 1,214.00 | 1,223.00 | 1,223.00 | 772,259 |
| 2025-04-02 | 1,275.00 | 1,289.00 | 1,228.00 | 1,271.00 | 1,271.00 | 435,898 |
| 2025-04-01 | 1,294.00 | 1,318.00 | 1,288.00 | 1,318.00 | 1,318.00 | 281,439 |
| 2025-03-31 | 1,277.00 | 1,307.00 | 1,276.00 | 1,300.00 | 1,300.00 | 619,671 |
| 2025-03-28 | 1,310.00 | 1,347.00 | 1,279.00 | 1,297.00 | 1,297.00 | 412,711 |
| 2025-03-27 | 1,319.00 | 1,327.00 | 1,275.00 | 1,318.00 | 1,318.00 | 1,033,779 |
| 2025-03-26 | 1,285.00 | 1,314.00 | 1,241.00 | 1,289.00 | 1,289.00 | 460,484 |
| 2025-03-25 | 1,285.00 | 1,324.00 | 1,285.00 | 1,285.00 | 1,285.00 | 767,027 |
| 2025-03-24 | 1,310.00 | 1,325.00 | 1,303.00 | 1,311.00 | 1,311.00 | 350,007 |
| 2025-03-20 | 1,295.00 | 1,354.00 | 1,289.00 | 1,318.00 | 1,318.00 | 2,240,366 |
| 2025-03-19 | 1,311.00 | 1,319.00 | 1,295.00 | 1,295.00 | 1,295.00 | 608,745 |
| 2025-03-18 | 1,308.00 | 1,338.00 | 1,281.00 | 1,308.00 | 1,308.00 | 681,717 |
| 2025-03-17 | 1,317.00 | 1,317.00 | 1,299.00 | 1,308.00 | 1,308.00 | 575,947 |
| 2025-03-14 | 1,346.00 | 1,346.00 | 1,283.00 | 1,310.00 | 1,310.00 | 2,030,179 |
| 2025-03-13 | 1,355.00 | 1,355.00 | 1,321.00 | 1,327.00 | 1,327.00 | 2,569,640 |
| 2025-03-12 | 1,286.00 | 1,333.00 | 1,276.00 | 1,309.00 | 1,309.00 | 142,384 |
| 2025-03-11 | 1,256.00 | 1,315.00 | 1,226.00 | 1,281.00 | 1,281.00 | 514,240 |
| 2025-03-10 | 1,278.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,285.00 | 550,234 |
| 2025-03-07 | 1,278.00 | 1,349.00 | 1,270.00 | 1,287.00 | 1,287.00 | 935,545 |
| 2025-03-06 | 1,309.00 | 1,309.00 | 1,235.00 | 1,285.00 | 1,285.00 | 335,739 |
| 2025-03-05 | 1,273.00 | 1,300.00 | 1,273.00 | 1,280.00 | 1,280.00 | 316,769 |
| 2025-03-04 | 1,296.00 | 1,315.00 | 1,234.00 | 1,278.00 | 1,278.00 | 227,931 |
| 2025-03-03 | 1,311.00 | 1,327.00 | 1,276.00 | 1,295.00 | 1,295.00 | 1,360,150 |
| 2025-02-28 | 1,320.00 | 1,320.00 | 1,251.00 | 1,300.00 | 1,300.00 | 585,133 |
| 2025-02-27 | 1,284.00 | 1,364.00 | 1,284.00 | 1,322.00 | 1,322.00 | 313,753 |
| 2025-02-26 | 1,326.00 | 1,359.00 | 1,300.00 | 1,303.00 | 1,303.00 | 88,407 |
| 2025-02-25 | 1,366.00 | 1,366.00 | 1,335.00 | 1,337.00 | 1,337.00 | 263,039 |
| 2025-02-24 | 1,294.00 | 1,394.00 | 1,293.00 | 1,355.00 | 1,355.00 | 832,493 |
| 2025-02-21 | 1,302.00 | 1,313.00 | 1,297.00 | 1,302.00 | 1,302.00 | 140,105 |
| 2025-02-20 | 1,301.00 | 1,323.00 | 1,256.00 | 1,307.00 | 1,307.00 | 1,438,421 |
| 2025-02-19 | 1,314.00 | 1,324.00 | 1,306.00 | 1,311.00 | 1,311.00 | 605,559 |
| 2025-02-18 | 1,333.00 | 1,355.00 | 1,315.00 | 1,325.00 | 1,325.00 | 454,607 |
| 2025-02-17 | 1,324.00 | 1,338.00 | 1,315.00 | 1,330.00 | 1,330.00 | 1,184,935 |
| 2025-02-14 | 1,311.00 | 1,335.00 | 1,301.00 | 1,324.00 | 1,324.00 | 1,062,678 |
| 2025-02-13 | 1,331.00 | 1,338.00 | 1,304.00 | 1,317.00 | 1,317.00 | 730,297 |
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.