Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	30.750	31.100	30.650	31.075	29.524	10,118
2023-06-27	31.325	31.600	30.700	31.225	29.667	54,857
2023-06-26	31.775	32.050	31.350	31.625	30.047	54,836
2023-06-23	31.275	31.275	31.275	31.275	29.714	0
2023-06-22	32.200	32.450	31.275	31.275	29.714	12,634
2023-06-21	31.875	32.589	31.500	32.150	30.545	27,246
2023-06-20	32.450	32.650	32.099	32.250	30.640	14,955
2023-06-19	33.675	33.800	32.450	32.550	30.926	10,497
2023-06-16	33.650	34.000	33.650	34.000	32.303	26,448
2023-06-15	33.597	34.100	33.597	33.675	31.994	26,785
2023-06-14	33.350	34.101	33.350	34.000	32.303	11,926
2023-06-13	33.025	33.127	32.900	33.025	31.377	27,879
2023-06-12	32.950	33.250	32.850	33.075	31.424	30,865
2023-06-09	33.225	33.251	32.850	32.900	31.258	17,208
2023-06-08	33.350	33.950	33.350	33.525	31.852	4,889
2023-06-07	33.450	33.897	33.450	33.525	31.852	18,639
2023-06-06	32.900	32.900	32.900	32.900	31.258	0
2023-06-05	32.850	33.250	32.850	32.900	31.258	15,613
2023-06-02	32.550	33.450	32.550	33.325	31.662	10,370
2023-06-01	32.850	32.850	32.450	32.550	30.926	6,820
2023-05-31	32.550	32.950	32.450	32.550	30.926	22,291
2023-05-30	33.175	33.500	32.600	32.700	31.068	26,253
2023-05-26	35.200	35.200	34.100	34.100	32.398	44,498
2023-05-25	34.050	35.100	33.497	34.850	33.111	74,943
2023-05-24	32.950	34.000	32.950	34.000	32.303	23,365
2023-05-23	33.075	33.350	33.050	33.075	31.424	45,390
2023-05-22	34.051	34.051	33.050	33.475	31.804	23,920
2023-05-19	34.500	34.900	34.100	34.350	32.636	37,440
2023-05-18	34.100	34.100	34.100	34.100	32.398	0
2023-05-17	33.925	34.150	33.750	34.100	32.398	663,710
2023-05-16	33.925	34.250	33.847	34.100	32.398	15,939
2023-05-15	34.100	34.100	33.850	34.100	32.398	33,869
2023-05-12	34.600	34.900	33.950	34.250	32.541	23,840
2023-05-11	35.350	35.350	34.700	34.800	33.063	87,441
2023-05-10	34.750	35.200	34.750	34.950	33.206	23,294
2023-05-09	34.900	34.900	34.426	34.500	32.778	37,675
2023-05-05	35.875	36.150	35.750	36.150	34.346	27,829
2023-05-04	36.350	36.400	35.325	35.325	33.562	88,922
2023-05-03	35.850	35.850	35.350	35.625	33.847	17,246
2023-05-02	36.000	36.900	35.625	35.625	33.847	12,530
2023-04-28	37.025	37.100	36.002	36.500	34.678	657,330
2023-04-27	36.750	37.550	35.200	37.125	35.272	89,683
2023-04-26	34.650	37.250	34.450	36.150	34.346	43,061
2023-04-25	34.102	34.102	33.700	33.875	32.184	28,024
2023-04-24	34.600	34.850	33.999	34.150	32.446	44,003
2023-04-21	34.050	34.900	34.045	34.600	32.873	57,608
2023-04-20	33.950	34.100	33.950	34.050	32.351	203,420
2023-04-19	34.250	34.300	33.900	34.100	32.398	79,164
2023-04-18	34.600	34.650	34.250	34.500	32.778	160,628
2023-04-17	34.550	34.550	34.200	34.550	32.826	100,951
2023-04-14	34.050	34.550	34.050	34.250	32.541	229,525
2023-04-13	32.700	33.700	32.550	33.625	31.947	50,046
2023-04-12	33.475	33.851	32.549	32.700	31.068	81,659
2023-04-11	32.650	33.650	32.400	33.525	31.852	38,856
2023-04-06	32.550	32.550	31.925	31.925	30.332	4,652
2023-04-05	32.350	33.550	31.925	31.925	30.332	20,368
2023-04-04	31.000	31.600	31.000	31.175	29.619	66,002
2023-04-03	30.000	30.750	29.900	30.650	29.120	62,044
2023-03-31	28.780	29.720	28.780	29.660	28.180	14,505
2023-03-30	28.140	29.180	28.140	28.630	27.201	53,273

← NewerPage 15 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.