Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	28.900	29.100	28.900	28.900	27.458	7,424
2023-09-19	28.500	28.700	28.300	28.450	27.030	7,168
2023-09-18	28.850	28.900	28.699	28.900	27.458	7,333
2023-09-15	29.225	29.277	28.900	29.075	27.624	16,609
2023-09-14	29.125	29.700	29.000	29.475	28.004	14,919
2023-09-13	29.300	29.300	28.900	28.900	27.458	4,155
2023-09-12	29.408	29.650	29.408	29.625	28.147	2,925
2023-09-11	29.625	29.666	29.294	29.625	28.147	5,399
2023-09-08	29.875	29.900	29.550	29.675	28.194	5,284
2023-09-07	29.900	29.900	29.625	29.625	28.147	8,498
2023-09-06	30.500	30.600	30.200	30.500	28.978	15,167
2023-09-05	30.950	30.950	30.650	30.950	29.405	12,052
2023-09-04	31.250	31.675	31.250	31.675	30.094	3,929
2023-09-01	30.950	31.700	30.900	31.525	29.952	6,941
2023-08-31	31.125	31.125	31.125	31.125	29.572	9,288
2023-08-30	31.400	31.400	30.897	31.275	29.714	14,413
2023-08-29	31.775	32.283	31.547	31.725	30.142	19,268
2023-08-28	31.700	32.150	31.700	31.700	30.118	25,074
2023-08-25	31.175	31.800	31.050	31.775	30.189	17,912
2023-08-24	30.800	31.175	30.800	31.175	29.619	17,718
2023-08-23	31.000	31.000	30.350	30.950	29.405	23,263
2023-08-22	30.700	31.275	30.700	31.275	29.714	16,900
2023-08-21	30.600	31.400	30.600	30.800	29.263	32,062
2023-08-18	30.450	30.650	30.000	30.400	28.883	11,215
2023-08-17	30.350	31.100	30.200	31.025	29.477	14,654
2023-08-16	30.450	30.850	30.450	30.550	29.025	19,629
2023-08-15	30.350	30.450	30.150	30.350	28.835	20,733
2023-08-14	30.700	30.700	30.200	30.300	28.788	18,396
2023-08-11	31.275	31.325	31.099	31.325	29.762	19,027
2023-08-10	31.275	31.275	31.275	31.275	29.714	22,661
2023-08-09	31.325	31.354	31.203	31.225	29.667	12,020
2023-08-08	31.425	31.500	31.150	31.425	29.857	13,062
2023-08-07	31.400	31.650	31.400	31.525	29.952	13,903
2023-08-04	31.575	31.675	31.500	31.675	30.094	15,707
2023-08-03	31.375	31.500	30.750	31.425	29.857	17,145
2023-08-02	31.750	31.750	31.325	31.325	29.762	23,284
2023-08-01	32.050	32.050	31.650	31.825	30.237	21,628
2023-07-31	32.100	32.450	31.875	31.875	30.284	24,563
2023-07-28	32.450	32.550	32.000	32.300	30.688	13,595
2023-07-27	33.775	33.850	32.599	32.800	31.163	34,658
2023-07-26	33.647	33.900	33.647	33.725	32.042	9,945
2023-07-25	33.575	33.875	33.300	33.875	32.184	16,315
2023-07-24	33.275	34.500	33.100	34.250	32.541	10,438
2023-07-21	34.150	34.150	33.050	33.575	31.899	52,120
2023-07-20	36.100	37.000	35.200	35.575	33.800	82,450
2023-07-19	35.400	35.700	35.400	35.675	33.895	24,361
2023-07-18	34.800	35.600	34.800	35.525	33.752	36,551
2023-07-17	34.100	34.757	33.950	34.350	32.636	11,914
2023-07-14	34.350	34.450	33.800	33.825	32.137	32,020
2023-07-13	34.550	34.600	34.000	34.250	32.541	30,885
2023-07-12	32.950	34.650	32.950	34.500	32.778	25,210
2023-07-11	33.175	33.500	32.547	32.550	30.926	48,911
2023-07-10	33.125	33.600	32.500	33.525	31.852	11,949
2023-07-07	32.850	33.450	32.850	32.950	31.306	38,721
2023-07-06	32.700	33.300	32.700	32.750	31.116	44,078
2023-07-05	31.500	32.350	31.500	32.250	30.640	10,164
2023-07-04	31.250	31.451	31.250	31.325	29.762	6,510
2023-07-03	31.557	31.557	31.099	31.175	29.619	8,925
2023-06-30	31.625	32.000	31.575	31.575	29.999	8,190
2023-06-29	31.100	31.700	31.100	31.425	29.857	20,832

← NewerPage 14 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.