Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	21.920	21.920	20.860	21.020	19.971	45,659
2022-10-10	20.730	22.180	20.620	22.090	20.988	17,584
2022-10-07	21.370	21.460	20.760	20.940	19.895	11,463
2022-10-06	21.100	21.510	21.100	21.510	20.437	16,347
2022-10-05	21.080	21.580	20.960	21.020	19.971	36,904
2022-10-04	20.460	21.160	20.460	21.100	20.047	141,797
2022-10-03	19.415	19.800	19.370	19.755	18.769	34,051
2022-09-30	19.180	19.902	19.180	19.650	18.669	109,965
2022-09-29	18.550	18.890	18.310	18.890	17.947	105,878
2022-09-28	18.860	18.860	18.530	18.655	17.724	65,506
2022-09-27	19.690	19.690	19.100	19.230	18.270	22,443
2022-09-26	20.020	20.020	19.690	19.790	18.802	16,439
2022-09-23	20.660	20.660	20.200	20.200	19.192	34,585
2022-09-22	21.280	21.280	20.780	20.880	19.838	14,115
2022-09-21	21.800	22.240	21.620	21.640	20.560	50,177
2022-09-20	22.150	22.160	21.420	21.740	20.655	40,535
2022-09-16	22.270	22.500	21.660	21.940	20.845	51,488
2022-09-15	22.480	22.560	22.480	22.560	21.434	170
2022-09-14	22.140	22.400	22.140	22.270	21.159	2,432
2022-09-13	22.350	22.560	22.220	22.250	21.140	24,749
2022-09-12	22.140	22.140	21.400	22.070	20.969	14,764
2022-09-09	20.880	21.120	20.800	21.120	20.066	7,654
2022-09-08	21.140	21.140	20.540	20.690	19.657	8,438
2022-09-07	21.500	21.500	20.980	21.120	20.066	30,660
2022-09-06	22.440	22.500	22.000	22.010	20.912	7,389
2022-09-05	21.390	22.240	21.260	22.090	20.988	26,862
2022-09-02	21.940	21.940	21.719	21.940	20.845	1,679
2022-09-01	22.900	22.900	21.820	22.010	20.912	44,797
2022-08-31	22.460	23.460	22.420	23.200	22.042	13,680
2022-08-30	22.280	22.280	22.000	22.130	21.026	7,130
2022-08-26	22.865	22.865	22.520	22.540	21.415	35,405
2022-08-25	23.440	23.580	23.110	23.110	21.957	43,521
2022-08-24	23.660	23.660	23.340	23.520	22.346	20,052
2022-08-23	24.120	24.120	23.440	23.750	22.565	26,500
2022-08-22	24.570	24.660	23.840	24.060	22.859	34,933
2022-08-19	25.120	25.120	24.660	24.820	23.581	70,813
2022-08-18	25.600	25.600	25.040	25.160	23.904	25,496
2022-08-17	25.780	26.000	24.700	25.700	24.417	70,996
2022-08-16	25.520	25.820	25.520	25.620	24.341	9,164
2022-08-15	25.040	25.380	24.980	25.370	24.104	40,668
2022-08-12	24.410	25.000	24.400	24.920	23.676	26,971
2022-08-11	24.196	24.470	24.196	24.470	23.249	24,123
2022-08-10	23.830	23.980	23.260	23.890	22.698	53,277
2022-08-09	23.980	23.980	23.280	23.320	22.156	20,499
2022-08-08	23.780	23.780	23.610	23.610	22.432	23,143
2022-08-05	24.220	24.220	23.600	23.790	22.603	25,076
2022-08-04	24.360	24.480	23.950	23.950	22.755	40,682
2022-08-03	24.073	24.360	24.073	24.240	23.030	26,525
2022-08-02	24.940	24.940	23.860	23.930	22.736	61,429
2022-08-01	24.940	24.940	24.500	24.650	23.420	87,908
2022-07-29	24.331	24.800	24.331	24.800	23.562	68,704
2022-07-28	23.610	24.200	23.560	24.080	22.878	62,030
2022-07-27	22.800	23.540	22.800	23.540	22.365	88,082
2022-07-26	21.819	22.580	21.819	22.310	21.197	80,302
2022-07-25	22.100	22.100	21.620	21.620	20.541	40,368
2022-07-22	21.800	22.840	21.800	21.840	20.750	134,758
2022-07-21	21.330	22.240	17.860	22.030	20.931	405,550
2022-07-20	22.140	22.440	22.140	22.440	21.320	28,868
2022-07-19	21.780	22.230	21.780	22.230	21.121	30,287
2022-07-18	21.740	22.060	21.740	21.740	20.655	49,003

← NewerPage 18 of 22 · 1,269 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.