Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	108.30	109.50	106.50	109.30	109.30	6,818
2026-07-23	109.90	109.90	108.50	108.50	108.50	1,156
2026-07-22	110.45	112.30	110.30	111.75	111.75	15,517
2026-07-21	112.80	112.80	110.40	110.40	110.40	11,885
2026-07-20	114.55	114.55	112.30	112.80	112.80	1,837
2026-07-17	114.55	115.20	113.40	114.05	114.05	23,076
2026-07-16	113.30	114.15	112.55	114.15	114.15	6,675
2026-07-15	110.25	113.20	110.25	112.90	112.90	3,420
2026-07-14	111.50	111.50	110.50	111.20	111.20	642
2026-07-13	110.15	111.95	109.90	111.95	111.95	355
2026-07-10	109.10	110.50	108.40	109.30	109.30	9,251
2026-07-09	107.65	108.90	107.45	108.10	108.10	24,178
2026-07-08	113.30	113.30	108.10	108.70	108.70	4,623
2026-07-07	116.60	116.60	113.90	115.00	115.00	7,048
2026-07-06	117.90	118.40	115.60	116.10	116.10	2,884
2026-07-03	116.60	117.80	116.60	116.90	116.90	16,307
2026-07-02	114.65	116.70	113.50	116.40	116.40	17,855
2026-07-01	117.60	118.15	112.85	115.85	115.85	64,262
2026-06-30	121.00	122.70	121.00	122.70	122.70	74,561
2026-06-29	120.80	122.70	120.80	121.00	121.00	1,629
2026-06-26	119.35	120.70	118.75	119.65	119.65	1,905
2026-06-25	118.65	120.10	118.30	119.35	119.35	10,312
2026-06-24	113.10	118.20	111.50	117.20	117.20	9,361
2026-06-23	109.90	111.80	109.90	111.60	111.60	3,538
2026-06-22	109.70	110.70	108.60	109.40	109.40	18,692
2026-06-19	108.20	108.20	108.20	108.20	108.20	0
2026-06-18	109.20	109.20	107.60	108.20	108.20	3,939
2026-06-17	109.20	109.20	106.00	107.85	107.85	35,425
2026-06-16	109.70	111.07	108.80	110.05	110.05	11,509
2026-06-15	116.60	116.60	113.80	113.80	113.80	4,545
2026-06-12	114.40	118.00	114.40	117.40	117.40	14,742
2026-06-11	116.20	116.25	114.80	115.65	115.65	24,752
2026-06-10	114.00	117.30	114.00	117.30	117.30	9,595
2026-06-09	110.05	113.90	109.90	113.80	113.80	32,018
2026-06-08	112.70	113.40	111.40	111.70	111.70	23,063
2026-06-05	113.60	113.60	112.10	112.10	112.10	3,734
2026-06-04	108.90	113.10	108.30	113.10	113.10	2,326
2026-06-03	110.05	110.20	108.40	108.40	108.40	9,782
2026-06-02	113.00	113.00	109.90	110.90	110.90	20,071
2026-06-01	115.00	115.00	112.70	113.00	113.00	37,927
2026-05-29	118.95	119.80	117.80	118.65	118.65	90,844
2026-05-28	117.80	120.05	117.80	119.75	119.75	26,774
2026-05-27	116.60	117.70	116.20	116.90	116.90	2,161
2026-05-26	115.25	117.40	114.55	117.05	117.05	16,773
2026-05-22	114.35	114.80	112.20	112.90	112.90	7,554
2026-05-21	115.15	115.70	113.90	114.05	114.05	2,192
2026-05-20	112.10	116.40	112.10	115.22	115.22	11,947
2026-05-19	108.00	112.40	108.00	112.00	112.00	34,340
2026-05-18	106.35	107.80	105.60	107.80	107.80	6,799
2026-05-15	107.35	109.40	106.85	106.85	106.85	34,749
2026-05-14	105.10	105.10	105.10	105.10	105.10	0
2026-05-13	107.15	107.60	105.10	105.10	105.10	52,709
2026-05-12	104.00	106.50	104.00	105.10	105.10	60,278
2026-05-11	105.00	106.05	104.10	105.00	105.00	38,783
2026-05-08	105.70	105.70	105.10	105.30	105.30	46,920
2026-05-07	105.10	107.40	105.10	106.05	106.05	17,469
2026-05-06	104.30	104.30	100.60	104.30	103.40	25,698
2026-05-05	100.00	101.60	99.450	99.850	98.988	12,970
2026-05-01	106.05	106.05	106.05	106.05	105.13	0
2026-04-30	105.35	106.50	105.35	106.05	105.13	3,258

← NewerPage 2 of 3 · 128 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.