Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,326.00 | 1,341.00 | 1,305.00 | 1,330.00 | 1,330.00 | 311,256 |
| 2025-02-11 | 1,305.00 | 1,336.00 | 1,305.00 | 1,329.00 | 1,329.00 | 206,271 |
| 2025-02-10 | 1,309.00 | 1,340.00 | 1,309.00 | 1,327.00 | 1,327.00 | 253,243 |
| 2025-02-07 | 1,327.00 | 1,345.00 | 1,317.00 | 1,326.00 | 1,326.00 | 1,342,261 |
| 2025-02-06 | 1,310.00 | 1,330.00 | 1,303.00 | 1,325.00 | 1,325.00 | 557,135 |
| 2025-02-05 | 1,313.00 | 1,329.00 | 1,291.00 | 1,313.00 | 1,313.00 | 785,663 |
| 2025-02-04 | 1,296.00 | 1,320.00 | 1,277.00 | 1,315.00 | 1,315.00 | 1,214,174 |
| 2025-02-03 | 1,309.00 | 1,309.00 | 1,251.00 | 1,275.00 | 1,275.00 | 388,720 |
| 2025-01-31 | 1,289.00 | 1,313.00 | 1,270.00 | 1,298.00 | 1,298.00 | 859,430 |
| 2025-01-30 | 1,307.00 | 1,340.00 | 1,291.00 | 1,299.00 | 1,299.00 | 884,928 |
| 2025-01-29 | 1,300.00 | 1,325.00 | 1,260.00 | 1,301.00 | 1,301.00 | 980,273 |
| 2025-01-28 | 1,311.00 | 1,320.00 | 1,267.00 | 1,292.00 | 1,292.00 | 1,924,415 |
| 2025-01-27 | 1,312.00 | 1,313.00 | 1,291.00 | 1,310.00 | 1,310.00 | 185,690 |
| 2025-01-24 | 1,315.00 | 1,328.00 | 1,305.00 | 1,315.00 | 1,315.00 | 300,296 |
| 2025-01-23 | 1,309.00 | 1,315.00 | 1,293.00 | 1,301.00 | 1,301.00 | 248,960 |
| 2025-01-22 | 1,309.00 | 1,321.00 | 1,306.00 | 1,308.00 | 1,308.00 | 301,502 |
| 2025-01-21 | 1,305.00 | 1,319.00 | 1,275.00 | 1,319.00 | 1,319.00 | 354,781 |
| 2025-01-20 | 1,293.00 | 1,315.00 | 1,268.00 | 1,291.00 | 1,291.00 | 181,596 |
| 2025-01-17 | 1,299.00 | 1,329.00 | 1,265.00 | 1,313.00 | 1,313.00 | 238,954 |
| 2025-01-16 | 1,327.00 | 1,345.00 | 1,279.00 | 1,306.00 | 1,306.00 | 428,963 |
| 2025-01-15 | 1,284.00 | 1,340.00 | 1,251.00 | 1,340.00 | 1,340.00 | 1,466,581 |
| 2025-01-14 | 1,369.00 | 1,369.00 | 1,277.00 | 1,277.00 | 1,277.00 | 703,882 |
| 2025-01-13 | 1,333.00 | 1,341.00 | 1,323.00 | 1,338.00 | 1,338.00 | 625,852 |
| 2025-01-10 | 1,363.00 | 1,363.00 | 1,331.00 | 1,355.00 | 1,355.00 | 106,068 |
| 2025-01-09 | 1,355.00 | 1,359.00 | 1,328.00 | 1,359.00 | 1,359.00 | 80,949 |
| 2025-01-08 | 1,369.00 | 1,369.00 | 1,335.00 | 1,349.00 | 1,349.00 | 449,533 |
| 2025-01-07 | 1,331.00 | 1,399.00 | 1,331.00 | 1,367.00 | 1,367.00 | 268,237 |
| 2025-01-06 | 1,384.00 | 1,384.00 | 1,353.00 | 1,367.00 | 1,367.00 | 226,965 |
| 2025-01-03 | 1,362.00 | 1,380.00 | 1,305.00 | 1,371.00 | 1,371.00 | 117,092 |
| 2025-01-02 | 1,391.00 | 1,394.00 | 1,360.00 | 1,363.00 | 1,363.00 | 172,700 |
| 2024-12-31 | 1,376.00 | 1,387.00 | 1,322.00 | 1,387.00 | 1,387.00 | 1,145,755 |
| 2024-12-30 | 1,380.00 | 1,383.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,035,069 |
| 2024-12-27 | 1,437.00 | 1,437.00 | 1,360.00 | 1,374.00 | 1,374.00 | 377,294 |
| 2024-12-24 | 1,389.00 | 1,412.00 | 1,375.00 | 1,381.00 | 1,381.00 | 107,548 |
| 2024-12-23 | 1,410.00 | 1,423.00 | 1,372.00 | 1,376.00 | 1,376.00 | 529,558 |
| 2024-12-20 | 1,394.00 | 1,438.00 | 1,361.00 | 1,438.00 | 1,438.00 | 2,228,507 |
| 2024-12-19 | 1,369.00 | 1,390.00 | 1,336.00 | 1,374.00 | 1,374.00 | 1,150,237 |
| 2024-12-18 | 1,379.00 | 1,396.00 | 1,341.00 | 1,360.00 | 1,360.00 | 322,646 |
| 2024-12-17 | 1,419.00 | 1,419.00 | 1,361.00 | 1,390.00 | 1,390.00 | 130,890 |
| 2024-12-13 | 1,390.00 | 1,390.00 | 1,358.00 | 1,370.00 | 1,370.00 | 642,454 |
| 2024-12-12 | 1,388.00 | 1,388.00 | 1,348.00 | 1,376.00 | 1,376.00 | 169,036 |
| 2024-12-11 | 1,374.00 | 1,407.00 | 1,363.00 | 1,379.00 | 1,379.00 | 432,153 |
| 2024-12-10 | 1,377.00 | 1,406.00 | 1,366.00 | 1,399.00 | 1,399.00 | 501,498 |
| 2024-12-09 | 1,332.00 | 1,383.00 | 1,332.00 | 1,374.00 | 1,374.00 | 400,684 |
| 2024-12-06 | 1,333.00 | 1,349.00 | 1,315.00 | 1,349.00 | 1,349.00 | 231,743 |
| 2024-12-05 | 1,322.00 | 1,332.00 | 1,311.00 | 1,332.00 | 1,332.00 | 233,856 |
| 2024-12-04 | 1,293.00 | 1,323.00 | 1,293.00 | 1,320.00 | 1,320.00 | 90,995 |
| 2024-12-03 | 1,321.00 | 1,334.00 | 1,302.00 | 1,309.00 | 1,309.00 | 722,525 |
| 2024-12-02 | 1,324.00 | 1,339.00 | 1,313.00 | 1,335.00 | 1,335.00 | 754,669 |
| 2024-11-29 | 1,311.00 | 1,335.00 | 1,311.00 | 1,317.00 | 1,317.00 | 816,975 |
| 2024-11-28 | 1,347.00 | 1,347.00 | 1,305.00 | 1,316.00 | 1,316.00 | 371,241 |
| 2024-11-27 | 1,320.00 | 1,349.00 | 1,305.00 | 1,329.00 | 1,329.00 | 371,035 |
| 2024-11-26 | 1,324.00 | 1,338.00 | 1,279.00 | 1,314.00 | 1,314.00 | 339,428 |
| 2024-11-25 | 1,308.00 | 1,326.00 | 1,305.00 | 1,306.00 | 1,306.00 | 277,825 |
| 2024-11-22 | 1,311.00 | 1,364.00 | 1,311.00 | 1,315.00 | 1,315.00 | 221,885 |
| 2024-11-21 | 1,354.00 | 1,369.00 | 1,341.00 | 1,353.00 | 1,353.00 | 596,529 |
| 2024-11-20 | 1,343.00 | 1,353.00 | 1,304.00 | 1,341.00 | 1,341.00 | 236,845 |
| 2024-11-19 | 1,350.00 | 1,371.00 | 1,276.00 | 1,322.00 | 1,322.00 | 1,368,820 |
| 2024-11-18 | 1,272.00 | 1,349.00 | 1,213.00 | 1,340.00 | 1,340.00 | 464,073 |
| 2024-11-15 | 1,270.00 | 1,295.00 | 1,234.00 | 1,286.00 | 1,286.00 | 306,531 |
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.