Attica Publications S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	1.420	1.480	1.420	1.480	1.442	10,039
2025-02-17	1.220	1.360	1.220	1.350	1.315	4,320
2025-02-14	1.180	1.240	1.180	1.240	1.208	438
2025-02-13	1.180	1.240	1.130	1.240	1.208	17,572
2025-02-12	1.260	1.370	1.240	1.240	1.208	11,958
2025-02-11	1.420	1.460	1.340	1.370	1.334	15,803
2025-02-10	1.470	1.600	1.470	1.470	1.432	34,768
2025-02-07	1.960	1.960	1.620	1.620	1.578	28,129
2025-02-06	1.790	1.790	1.780	1.790	1.744	6,572
2025-02-05	1.630	1.630	1.630	1.630	1.588	3,930
2025-02-04	1.480	1.490	1.480	1.490	1.451	12,620
2025-02-03	1.350	1.360	1.350	1.360	1.325	8,161
2025-01-31	1.230	1.240	1.230	1.240	1.208	7,450
2025-01-30	1.120	1.130	1.100	1.130	1.101	20,010
2025-01-29	1.030	1.030	1.000	1.030	1.003	20,129
2025-01-28	0.860	0.945	0.860	0.945	0.921	8,125
2025-01-27	0.865	0.865	0.805	0.865	0.843	18,387
2025-01-24	0.790	0.790	0.790	0.790	0.770	6,500
2025-01-23	0.720	0.720	0.720	0.720	0.701	2,450
2025-01-22	0.660	0.660	0.655	0.655	0.638	1,500
2025-01-21	0.670	0.670	0.650	0.670	0.653	4,189
2025-01-20	0.650	0.720	0.650	0.650	0.633	365
2025-01-17	0.600	0.670	0.600	0.670	0.653	425
2025-01-16	0.645	0.695	0.640	0.650	0.633	2,360
2025-01-15	0.645	0.645	0.640	0.645	0.628	9,110
2025-01-14	0.555	0.590	0.555	0.590	0.575	13,520
2025-01-13	0.515	0.540	0.510	0.540	0.526	5,359
2025-01-10	0.494	0.494	0.490	0.494	0.481	6,300
2025-01-09	0.494	0.494	0.450	0.494	0.481	500
2025-01-08	0.416	0.450	0.416	0.450	0.438	2,014
2024-12-30	0.400	0.464	0.400	0.464	0.452	1,800
2024-12-20	0.426	0.426	0.426	0.426	0.415	3,000
2024-12-11	0.384	0.426	0.384	0.384	0.374	20
2024-12-10	0.384	0.426	0.384	0.384	0.374	40
2024-12-06	0.466	0.466	0.426	0.466	0.454	1
2024-12-02	0.384	0.426	0.384	0.384	0.374	40
2024-11-22	0.426	0.426	0.384	0.384	0.374	40
2024-11-15	0.426	0.426	0.426	0.426	0.415	2,040
2024-11-12	0.360	0.392	0.360	0.360	0.351	890
2024-11-04	0.388	0.408	0.388	0.408	0.397	2,400
2024-10-31	0.388	0.430	0.388	0.388	0.378	1,370
2024-10-30	0.430	0.430	0.430	0.430	0.419	150
2024-10-29	0.404	0.430	0.404	0.404	0.394	100
2024-10-25	0.404	0.430	0.404	0.404	0.394	300
2024-10-24	0.404	0.430	0.404	0.404	0.394	130
2024-10-22	0.430	0.430	0.430	0.430	0.419	800
2024-10-16	0.430	0.430	0.430	0.430	0.419	15
2024-10-15	0.468	0.468	0.430	0.468	0.456	300
2024-10-14	0.430	0.430	0.430	0.430	0.419	500
2024-10-11	0.400	0.430	0.400	0.430	0.419	100
2024-10-10	0.430	0.430	0.430	0.430	0.419	500
2024-10-09	0.388	0.430	0.388	0.430	0.419	2,721
2024-10-08	0.430	0.430	0.430	0.430	0.419	150
2024-10-04	0.440	0.440	0.430	0.440	0.429	250
2024-10-02	0.428	0.462	0.428	0.430	0.419	3,680
2024-10-01	0.428	0.428	0.428	0.428	0.417	2,900
2024-09-30	0.344	0.390	0.344	0.390	0.380	9,012
2024-09-27	0.350	0.356	0.350	0.350	0.341	40
2024-09-26	0.326	0.356	0.326	0.356	0.347	549
2024-09-25	0.378	0.378	0.356	0.378	0.368	1

← NewerPage 7 of 11 · 630 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0200 EUR
2025-10-09	0.0100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.