Attacq historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,256.00 | 1,281.00 | 1,235.00 | 1,242.00 | 1,242.00 | 288,240 |
| 2024-11-13 | 1,281.00 | 1,286.00 | 1,261.00 | 1,270.00 | 1,270.00 | 189,655 |
| 2024-11-12 | 1,325.00 | 1,325.00 | 1,284.00 | 1,284.00 | 1,284.00 | 366,302 |
| 2024-11-11 | 1,266.00 | 1,319.00 | 1,266.00 | 1,318.00 | 1,318.00 | 252,119 |
| 2024-11-08 | 1,273.00 | 1,324.00 | 1,273.00 | 1,310.00 | 1,310.00 | 76,138 |
| 2024-11-07 | 1,293.00 | 1,323.00 | 1,286.00 | 1,322.00 | 1,322.00 | 755,571 |
| 2024-11-06 | 1,314.00 | 1,318.00 | 1,279.00 | 1,282.00 | 1,282.00 | 230,807 |
| 2024-11-05 | 1,364.00 | 1,364.00 | 1,309.00 | 1,309.00 | 1,309.00 | 507,713 |
| 2024-11-04 | 1,334.00 | 1,350.00 | 1,329.00 | 1,346.00 | 1,346.00 | 351,811 |
| 2024-11-01 | 1,305.00 | 1,346.00 | 1,305.00 | 1,341.00 | 1,341.00 | 267,289 |
| 2024-10-31 | 1,351.00 | 1,360.00 | 1,309.00 | 1,312.00 | 1,312.00 | 1,278,257 |
| 2024-10-30 | 1,336.00 | 1,362.00 | 1,313.00 | 1,362.00 | 1,362.00 | 1,215,408 |
| 2024-10-29 | 1,359.00 | 1,398.00 | 1,322.00 | 1,337.00 | 1,337.00 | 1,308,408 |
| 2024-10-28 | 1,326.00 | 1,360.00 | 1,325.00 | 1,359.00 | 1,359.00 | 3,420,689 |
| 2024-10-25 | 1,351.00 | 1,359.00 | 1,317.00 | 1,335.00 | 1,335.00 | 773,368 |
| 2024-10-24 | 1,319.00 | 1,360.00 | 1,306.00 | 1,360.00 | 1,360.00 | 1,631,718 |
| 2024-10-23 | 1,301.00 | 1,325.00 | 1,294.00 | 1,315.00 | 1,315.00 | 335,079 |
| 2024-10-22 | 1,319.00 | 1,324.00 | 1,289.00 | 1,301.00 | 1,301.00 | 483,370 |
| 2024-10-21 | 1,291.00 | 1,321.00 | 1,282.00 | 1,319.00 | 1,319.00 | 377,707 |
| 2024-10-18 | 1,323.00 | 1,323.00 | 1,283.00 | 1,300.00 | 1,300.00 | 1,123,702 |
| 2024-10-17 | 1,326.00 | 1,345.00 | 1,291.00 | 1,304.00 | 1,304.00 | 412,836 |
| 2024-10-16 | 1,323.00 | 1,365.00 | 1,305.00 | 1,326.00 | 1,326.00 | 3,995,426 |
| 2024-10-15 | 1,302.00 | 1,349.00 | 1,302.00 | 1,307.00 | 1,307.00 | 664,582 |
| 2024-10-14 | 1,307.00 | 1,337.00 | 1,286.00 | 1,308.00 | 1,308.00 | 184,077 |
| 2024-10-11 | 1,281.00 | 1,327.00 | 1,274.00 | 1,321.00 | 1,321.00 | 1,324,514 |
| 2024-10-10 | 1,270.00 | 1,289.00 | 1,260.00 | 1,289.00 | 1,289.00 | 1,280,540 |
| 2024-10-09 | 1,279.00 | 1,280.00 | 1,236.00 | 1,267.00 | 1,267.00 | 1,328,340 |
| 2024-10-08 | 1,260.00 | 1,268.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1,035,446 |
| 2024-10-07 | 1,209.00 | 1,339.00 | 1,203.00 | 1,260.00 | 1,260.00 | 1,185,758 |
| 2024-10-04 | 1,209.00 | 1,260.00 | 1,171.00 | 1,216.00 | 1,216.00 | 395,976 |
| 2024-10-03 | 1,269.00 | 1,317.00 | 1,223.00 | 1,233.00 | 1,233.00 | 291,362 |
| 2024-10-02 | 1,268.00 | 1,268.00 | 1,217.00 | 1,256.00 | 1,256.00 | 913,690 |
| 2024-10-01 | 1,308.00 | 1,308.00 | 1,272.00 | 1,275.00 | 1,275.00 | 1,129,232 |
| 2024-09-30 | 1,297.00 | 1,341.00 | 1,288.00 | 1,299.00 | 1,299.00 | 678,681 |
| 2024-09-27 | 1,324.00 | 1,342.00 | 1,301.00 | 1,310.00 | 1,310.00 | 1,270,782 |
| 2024-09-26 | 1,348.00 | 1,348.00 | 1,299.00 | 1,313.00 | 1,313.00 | 598,496 |
| 2024-09-25 | 1,345.00 | 1,348.00 | 1,333.00 | 1,340.00 | 1,340.00 | 533,116 |
| 2024-09-23 | 1,330.00 | 1,336.00 | 1,317.00 | 1,328.00 | 1,328.00 | 445,199 |
| 2024-09-20 | 1,339.00 | 1,348.00 | 1,270.00 | 1,326.00 | 1,326.00 | 2,212,756 |
| 2024-09-19 | 1,330.00 | 1,338.00 | 1,310.00 | 1,332.00 | 1,332.00 | 502,592 |
| 2024-09-18 | 1,325.00 | 1,330.00 | 1,296.00 | 1,320.00 | 1,320.00 | 391,485 |
| 2024-09-17 | 1,315.00 | 1,336.00 | 1,299.00 | 1,316.00 | 1,316.00 | 437,706 |
| 2024-09-16 | 1,329.00 | 1,329.00 | 1,295.00 | 1,300.00 | 1,300.00 | 1,142,805 |
| 2024-09-13 | 1,296.00 | 1,320.00 | 1,295.00 | 1,316.00 | 1,316.00 | 1,350,565 |
| 2024-09-12 | 1,309.00 | 1,309.00 | 1,253.00 | 1,293.00 | 1,293.00 | 2,049,899 |
| 2024-09-11 | 1,261.00 | 1,309.00 | 1,261.00 | 1,307.00 | 1,307.00 | 1,318,665 |
| 2024-09-10 | 1,198.00 | 1,299.00 | 1,195.00 | 1,260.00 | 1,260.00 | 3,388,949 |
| 2024-09-09 | 1,158.00 | 1,191.00 | 1,142.00 | 1,185.00 | 1,185.00 | 613,310 |
| 2024-09-06 | 1,158.00 | 1,180.00 | 1,147.00 | 1,148.00 | 1,148.00 | 256,220 |
| 2024-09-05 | 1,125.00 | 1,169.00 | 1,125.00 | 1,154.00 | 1,154.00 | 661,613 |
| 2024-09-04 | 1,134.00 | 1,159.00 | 1,133.00 | 1,147.00 | 1,147.00 | 111,524 |
| 2024-09-03 | 1,146.00 | 1,169.00 | 1,101.00 | 1,142.00 | 1,142.00 | 816,949 |
| 2024-09-02 | 1,139.00 | 1,166.00 | 1,126.00 | 1,138.00 | 1,138.00 | 603,841 |
| 2024-08-30 | 1,142.00 | 1,170.00 | 1,142.00 | 1,152.00 | 1,152.00 | 981,701 |
| 2024-08-29 | 1,160.00 | 1,160.00 | 1,138.00 | 1,150.00 | 1,150.00 | 404,184 |
| 2024-08-28 | 1,165.00 | 1,170.00 | 1,152.00 | 1,156.00 | 1,156.00 | 169,818 |
| 2024-08-27 | 1,144.00 | 1,157.00 | 1,137.00 | 1,157.00 | 1,157.00 | 1,957,354 |
| 2024-08-26 | 1,135.00 | 1,145.00 | 1,112.00 | 1,144.00 | 1,144.00 | 376,643 |
| 2024-08-23 | 1,143.00 | 1,143.00 | 1,124.00 | 1,130.00 | 1,130.00 | 371,273 |
| 2024-08-22 | 1,110.00 | 1,139.00 | 1,106.00 | 1,130.00 | 1,130.00 | 445,329 |
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.