Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	33.550	34.250	33.550	34.050	32.351	12,270
2023-12-12	33.725	33.725	33.350	33.725	32.042	3,786
2023-12-11	33.925	34.300	33.747	33.775	32.089	11,824
2023-12-08	33.850	34.150	33.850	34.150	32.446	4,949
2023-12-07	34.250	34.500	33.748	33.925	32.232	7,551
2023-12-06	34.600	34.900	34.200	34.350	32.636	14,150
2023-12-05	35.000	35.000	34.500	34.800	33.063	8,263
2023-12-04	35.450	35.450	34.897	35.225	33.467	12,633
2023-12-01	35.125	35.450	34.700	35.025	33.277	14,597
2023-11-30	34.819	34.819	34.350	34.750	33.016	94,525
2023-11-29	34.534	35.400	34.534	35.225	33.467	15,866
2023-11-28	34.000	34.350	33.805	34.350	32.636	19,583
2023-11-27	34.850	34.850	34.200	34.300	32.588	4,054
2023-11-24	35.598	35.598	34.850	35.025	33.277	11,170
2023-11-23	36.400	36.400	35.750	36.200	34.393	15,216
2023-11-22	36.450	36.450	35.950	36.250	34.441	6,659
2023-11-21	36.400	36.700	36.100	36.100	34.298	52,804
2023-11-20	36.400	36.950	36.150	36.700	34.868	55,184
2023-11-17	37.075	37.500	36.648	36.850	35.011	18,305
2023-11-16	37.525	37.800	37.250	37.725	35.842	6,594
2023-11-15	37.925	38.350	37.350	37.675	35.795	28,899
2023-11-14	36.400	37.853	36.400	37.425	35.557	18,373
2023-11-13	36.950	36.950	36.596	36.750	34.916	22,899
2023-11-10	36.700	37.000	36.700	36.800	34.963	16,188
2023-11-09	36.800	36.996	36.200	36.550	34.726	10,298
2023-11-08	36.700	36.900	36.650	36.750	34.916	11,805
2023-11-07	37.345	37.345	36.650	36.650	34.821	24,973
2023-11-06	36.600	37.352	36.500	37.125	35.272	16,028
2023-11-03	36.400	36.490	36.200	36.200	34.393	8,967
2023-11-02	35.900	36.402	35.900	36.200	34.393	11,787
2023-11-01	35.400	35.400	35.100	35.275	33.515	9,581
2023-10-31	33.900	35.375	33.900	35.375	33.610	10,980
2023-10-30	33.200	34.002	33.200	33.725	32.042	14,262
2023-10-27	32.700	33.600	32.700	33.275	31.614	5,392
2023-10-26	31.025	32.650	30.900	32.550	30.926	30,390
2023-10-25	31.800	31.800	30.750	31.125	29.572	9,234
2023-10-24	32.300	32.500	31.600	31.825	30.237	16,566
2023-10-23	29.500	29.500	28.500	28.600	27.173	8,959
2023-10-20	29.300	29.300	28.550	29.175	27.719	10,579
2023-10-19	29.600	29.600	28.950	29.475	28.004	7,996
2023-10-18	28.900	30.000	28.800	29.475	28.004	8,555
2023-10-17	28.900	29.129	28.600	28.850	27.410	8,622
2023-10-16	29.425	29.700	29.000	29.225	27.766	11,636
2023-10-13	28.950	29.850	28.950	29.775	28.289	6,135
2023-10-12	28.900	29.500	28.900	29.275	27.814	7,587
2023-10-11	28.550	29.100	28.550	28.700	27.268	11,057
2023-10-10	28.200	28.700	28.200	28.450	27.030	10,830
2023-10-09	27.925	28.050	27.750	28.050	26.650	2,307
2023-10-06	28.200	28.200	27.800	28.050	26.650	1,209
2023-10-05	28.600	29.000	28.150	28.350	26.935	10,861
2023-10-04	29.000	29.000	28.600	28.600	27.173	10,640
2023-10-03	29.139	29.139	28.650	28.950	27.505	5,228
2023-10-02	29.100	30.250	29.100	29.675	28.194	8,374
2023-09-29	28.150	28.550	28.150	28.150	26.745	5,457
2023-09-28	27.850	28.200	27.850	28.100	26.698	5,085
2023-09-27	28.050	28.050	27.845	28.000	26.603	7,914
2023-09-26	28.250	28.250	27.950	28.250	26.840	21,722
2023-09-25	28.850	29.268	28.850	28.950	27.505	13,206
2023-09-22	29.400	29.400	28.509	29.375	27.909	17,639
2023-09-21	29.175	29.600	28.600	29.225	27.766	28,979

← NewerPage 13 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.