Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	44.500	44.500	43.650	44.050	42.843	2,271
2024-06-06	44.750	44.750	44.750	44.750	43.524	0
2024-06-05	44.550	44.750	44.350	44.750	43.524	1,067
2024-06-04	42.800	44.450	42.800	44.450	43.232	7,728
2024-06-03	42.500	43.100	42.500	42.500	41.335	3,332
2024-05-31	42.750	42.950	42.200	42.200	41.043	1,254,548
2024-05-30	42.850	43.150	42.850	43.075	41.894	1,957
2024-05-29	44.200	44.200	42.900	42.900	41.724	3,285
2024-05-28	43.850	44.550	43.850	44.400	43.183	2,183
2024-05-24	42.700	44.050	42.700	43.875	42.673	2,426
2024-05-23	41.625	42.000	41.250	42.000	40.849	1,190
2024-05-22	42.700	42.950	41.500	41.525	40.387	2,662
2024-05-21	43.075	43.350	42.850	43.075	41.894	4,185
2024-05-20	43.150	43.650	43.150	43.175	41.992	3,126
2024-05-17	43.175	43.500	42.400	43.275	42.089	8,387
2024-05-16	42.700	42.700	42.700	42.700	41.530	0
2024-05-15	44.200	44.200	43.700	44.200	42.989	449
2024-05-14	45.050	45.050	44.100	44.100	42.891	1,079
2024-05-13	45.675	46.150	45.375	45.375	44.131	4,098
2024-05-10	44.450	45.850	44.450	45.775	44.520	32,047
2024-05-09	43.875	43.875	43.875	43.875	42.673	0
2024-05-08	44.250	44.350	43.432	43.875	42.673	30,267
2024-05-07	43.450	44.000	43.450	43.875	42.673	3,695
2024-05-03	43.825	44.400	42.950	43.425	42.235	13,908
2024-05-02	42.550	43.450	41.850	43.425	42.235	5,516
2024-05-01	42.250	42.250	42.250	42.250	41.092	0
2024-04-30	41.775	42.250	41.700	42.250	41.092	866,050
2024-04-29	42.550	42.550	41.600	42.250	41.092	1,954
2024-04-26	42.200	42.650	41.650	42.100	40.946	55,955
2024-04-25	43.550	43.550	40.400	41.575	40.436	1,032,554
2024-04-24	44.350	44.700	42.650	43.225	41.068	20,303
2024-04-23	46.150	47.053	45.800	46.600	44.274	12,568
2024-04-22	47.409	47.409	46.316	46.400	44.084	13,046
2024-04-19	46.700	47.649	46.700	47.225	44.868	12,869
2024-04-18	46.800	47.250	45.900	47.025	44.678	14,630
2024-04-17	46.350	46.450	46.133	46.400	44.084	18,531
2024-04-16	44.300	46.153	44.300	45.725	43.443	17,649
2024-04-15	45.005	45.005	44.400	44.400	42.184	16,086
2024-04-12	45.375	46.050	44.650	45.125	42.873	26,804
2024-04-11	44.500	45.650	44.400	45.225	42.968	27,311
2024-04-10	44.650	45.200	44.600	44.600	42.374	12,825
2024-04-09	44.350	44.749	44.100	44.250	42.042	21,943
2024-04-08	44.300	44.471	44.300	44.300	42.089	8,638
2024-04-05	43.825	44.003	43.625	43.625	41.448	16,107
2024-04-04	43.100	44.053	43.100	43.675	41.495	28,316
2024-04-03	41.450	42.800	41.450	42.450	40.331	26,557
2024-04-02	40.900	41.602	40.600	41.375	39.310	10,605
2024-03-28	40.000	40.800	40.000	40.000	38.004	3,943
2024-03-27	40.100	40.700	39.897	40.000	38.004	9,320
2024-03-26	39.899	40.003	39.899	39.925	37.932	5,196
2024-03-25	40.050	40.550	39.800	40.000	38.004	13,886
2024-03-22	39.425	39.950	39.250	39.875	37.885	4,200
2024-03-21	39.037	39.500	39.037	39.475	37.505	11,530
2024-03-20	39.276	39.276	38.896	39.225	37.267	6,346
2024-03-19	39.133	39.825	39.133	39.825	37.837	36,727
2024-03-18	37.700	39.103	37.700	38.650	36.721	12,605
2024-03-15	37.653	37.846	37.653	37.675	35.795	145,611
2024-03-14	37.750	38.050	37.750	38.050	36.151	17,118
2024-03-13	37.746	38.150	37.746	38.150	36.246	9,813
2024-03-12	37.225	37.775	37.100	37.775	35.890	7,153

← NewerPage 11 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.