Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	37.025	37.349	36.999	37.325	35.462	14,388
2024-03-08	37.200	37.200	36.896	36.950	35.106	12,942
2024-03-07	37.125	37.402	36.900	37.325	35.462	18,922
2024-03-06	37.525	37.525	37.202	37.525	35.652	17,739
2024-03-05	37.775	37.898	37.426	37.625	35.747	26,382
2024-03-04	37.222	38.050	37.222	37.875	35.985	8,007
2024-03-01	37.275	37.400	37.100	37.375	35.510	4,304
2024-02-29	36.650	37.176	36.550	37.125	35.272	2,224
2024-02-28	37.325	37.350	36.802	37.225	35.367	8,227
2024-02-27	36.950	37.175	36.600	37.175	35.320	12,776
2024-02-26	37.175	37.200	36.750	37.175	35.320	8,694
2024-02-23	37.025	37.402	36.750	36.850	35.011	3,947
2024-02-22	37.050	37.050	36.750	36.750	34.916	3,528
2024-02-21	37.325	37.450	36.950	37.325	35.462	6,675
2024-02-20	37.900	37.900	37.350	37.825	35.937	8,508
2024-02-19	38.700	38.700	38.200	38.500	36.579	3,275
2024-02-16	38.950	39.153	38.850	38.850	36.911	5,577
2024-02-15	39.500	39.500	39.002	39.325	37.362	15,911
2024-02-14	39.825	39.950	39.650	39.775	37.790	5,012
2024-02-13	39.875	40.003	39.500	39.875	37.885	20,319
2024-02-12	38.292	40.050	38.292	39.825	37.837	22,372
2024-02-09	39.225	39.700	37.550	38.150	36.246	25,833
2024-02-08	41.000	41.000	39.525	39.525	37.552	14,048
2024-02-07	39.046	39.650	39.046	39.375	37.410	6,553
2024-02-06	39.100	39.100	38.550	38.600	36.674	26,085
2024-02-05	39.250	39.250	38.800	38.800	36.864	17,620
2024-02-02	40.050	40.700	39.075	39.075	37.125	15,988
2024-02-01	40.566	40.850	40.566	40.850	38.811	7,248
2024-01-31	41.000	41.000	39.900	40.600	38.574	13,041
2024-01-30	41.500	41.500	40.596	40.750	38.716	12,644
2024-01-29	41.425	41.575	40.901	41.575	39.500	9,653
2024-01-26	40.200	40.950	40.000	40.600	38.574	16,250
2024-01-25	40.100	40.353	39.900	40.100	38.099	7,536
2024-01-24	40.350	40.350	40.225	40.350	38.336	6,080
2024-01-23	40.496	40.496	39.850	40.300	38.289	19,237
2024-01-22	40.098	40.900	40.098	40.900	38.859	17,760
2024-01-19	39.300	39.300	38.550	38.850	36.911	26,162
2024-01-18	40.100	40.100	38.900	39.825	37.837	32,688
2024-01-17	38.150	40.353	38.150	40.250	38.241	36,363
2024-01-16	38.750	38.750	37.250	38.600	36.674	35,271
2024-01-15	39.050	39.900	39.050	39.125	37.172	30,800
2024-01-12	37.675	37.850	37.250	37.625	35.747	11,547
2024-01-11	37.325	37.850	37.100	37.625	35.747	24,174
2024-01-10	38.000	38.500	37.600	37.775	35.890	11,538
2024-01-09	38.000	38.000	37.250	37.775	35.890	28,530
2024-01-08	37.125	38.700	37.050	38.650	36.721	22,664
2024-01-05	35.650	36.950	35.650	35.925	34.132	15,343
2024-01-04	35.125	36.250	35.050	35.925	34.132	11,678
2024-01-03	35.550	35.550	35.025	35.025	33.277	9,929
2024-01-02	36.100	36.500	36.100	36.500	34.678	14,236
2023-12-29	35.650	36.300	35.650	35.825	34.037	13,713
2023-12-28	35.600	35.600	35.250	35.325	33.562	13,877
2023-12-27	36.400	36.400	35.950	36.200	34.393	11,866
2023-12-22	36.450	36.850	36.450	36.550	34.726	9,154
2023-12-21	36.200	36.602	36.050	36.550	34.726	5,659
2023-12-20	36.500	36.500	36.250	36.500	34.678	7,776
2023-12-19	36.150	37.000	36.050	36.800	34.963	22,056
2023-12-18	35.400	36.000	35.400	35.575	33.800	6,270
2023-12-15	35.925	36.950	35.798	35.825	34.037	21,553
2023-12-14	35.099	35.211	35.099	35.125	33.372	9,706

← NewerPage 12 of 22 · 1,263 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.