Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	48.300	48.900	48.300	48.400	47.074	6,940
2024-08-30	48.000	48.150	48.000	48.150	46.830	517
2024-08-29	48.200	48.250	47.800	48.250	46.928	1,233
2024-08-28	48.250	48.600	48.200	48.250	46.928	3,866
2024-08-27	48.350	48.400	48.350	48.350	47.025	332
2024-08-23	47.600	48.250	47.600	48.150	46.830	1,137
2024-08-22	47.100	47.275	47.100	47.275	45.979	592
2024-08-21	47.675	47.800	47.200	47.325	46.028	4,842
2024-08-20	47.675	47.675	47.675	47.675	46.368	0
2024-08-19	47.250	47.900	47.250	47.875	46.563	7,148
2024-08-16	47.450	47.950	47.450	47.575	46.271	1,202
2024-08-15	46.150	46.900	46.150	46.900	45.615	7,811
2024-08-14	46.750	46.750	46.750	46.750	45.469	0
2024-08-13	46.400	47.300	46.400	47.225	45.931	2,686
2024-08-12	46.150	46.700	46.150	46.150	44.885	210
2024-08-09	45.625	46.000	45.250	45.825	44.569	950
2024-08-08	45.125	45.125	45.050	45.125	43.888	6,189
2024-08-07	45.625	45.950	45.575	45.575	44.326	84
2024-08-06	45.575	45.650	44.650	45.625	44.375	3,017
2024-08-05	45.025	45.100	44.950	44.950	43.718	1,376
2024-08-02	46.400	46.400	46.100	46.400	45.128	11,804
2024-08-01	47.125	47.200	46.250	46.300	45.031	914,776
2024-07-31	47.050	47.050	46.700	46.800	45.517	1,253
2024-07-30	46.350	47.025	45.850	47.025	45.736	433
2024-07-29	46.350	46.400	45.750	46.250	44.982	10,162
2024-07-26	45.750	46.650	45.750	46.150	44.885	2,191
2024-07-25	45.425	46.050	45.000	45.925	44.666	433
2024-07-24	45.850	46.050	45.850	46.050	44.788	3
2024-07-23	46.050	46.150	45.500	45.575	44.326	2,151
2024-07-22	46.100	46.100	45.300	45.375	44.131	2,391
2024-07-19	44.950	46.050	44.650	46.050	44.788	244,659
2024-07-18	44.850	44.900	44.050	44.650	43.426	2,928
2024-07-17	44.300	44.300	43.900	44.300	43.086	2,217
2024-07-16	43.800	44.300	43.800	43.825	42.624	2,251
2024-07-15	43.525	43.525	43.525	43.525	42.332	0
2024-07-12	43.300	43.300	43.175	43.175	41.992	765
2024-07-11	43.425	43.550	43.050	43.075	41.894	2,344
2024-07-10	43.700	43.700	42.850	43.175	41.992	12,363
2024-07-09	44.600	44.600	43.625	43.625	42.429	539
2024-07-08	45.550	45.550	45.250	45.525	44.277	1,014
2024-07-05	45.550	45.775	45.550	45.775	44.520	924
2024-07-04	45.225	45.350	45.000	45.225	43.986	4,772
2024-07-03	44.800	45.150	44.800	44.800	43.572	571
2024-07-02	44.100	44.200	43.600	43.925	42.721	2,967
2024-07-01	44.900	45.300	43.675	43.675	42.478	1,846
2024-06-28	43.725	44.100	43.675	43.675	42.478	2,206
2024-06-27	43.300	43.800	43.300	43.725	42.527	3,508
2024-06-26	43.675	43.700	43.075	43.075	41.894	404
2024-06-25	43.900	43.900	43.550	43.675	42.478	3,202
2024-06-24	43.925	44.000	43.700	43.775	42.575	1,220,787
2024-06-21	43.275	43.275	43.275	43.275	42.089	0
2024-06-20	42.950	43.650	42.950	43.275	42.089	3,240
2024-06-19	43.275	43.275	42.950	43.275	42.089	2,107
2024-06-18	43.025	43.300	42.950	43.275	42.089	3,266
2024-06-17	42.550	42.750	42.550	42.650	41.481	1,526
2024-06-14	42.850	43.400	42.800	42.800	41.627	2,024
2024-06-13	44.100	44.150	43.050	43.325	42.138	2,486
2024-06-12	44.300	44.600	44.300	44.600	43.378	1,319
2024-06-11	44.300	44.900	44.300	44.300	43.086	6,713
2024-06-10	44.050	44.350	43.800	44.150	42.940	1,992

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.9000 SEK
2025-05-08	1.2000 SEK
2024-04-25	1.0000 SEK
2019-04-12	0.6000 SEK

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