Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	104.60	106.00	104.30	104.70	103.80	1,383
2026-04-28	105.00	105.85	104.30	104.60	103.70	4,930
2026-04-27	105.10	106.10	105.10	105.10	104.19	6,587
2026-04-24	105.00	105.80	105.00	105.00	104.09	4,582
2026-04-23	105.90	106.40	104.90	105.60	104.69	5,232
2026-04-22	106.85	106.85	105.40	106.15	105.23	31,122
2026-04-21	108.50	110.40	106.80	107.65	106.72	2,648
2026-04-20	106.05	106.80	106.05	106.05	105.13	2,183
2026-04-17	108.00	108.30	105.60	105.70	104.79	2,011
2026-04-16	107.70	107.70	105.70	107.35	106.42	2,718
2026-04-15	109.50	109.50	107.35	108.30	107.37	7,261
2026-04-14	107.90	110.00	107.90	108.40	107.46	15,931
2026-04-13	106.05	107.00	106.05	106.05	105.13	4,399
2026-04-10	106.80	107.40	106.80	106.85	105.93	33,595
2026-04-09	105.20	106.20	105.20	105.90	104.99	9,881
2026-04-08	106.40	106.40	104.10	104.60	103.70	613
2026-04-07	106.25	107.10	104.60	104.70	103.80	4,676
2026-04-02	104.40	105.80	104.40	104.40	103.50	2,738
2026-04-01	103.80	105.50	103.80	104.40	103.50	15,699
2026-03-31	100.15	102.20	100.15	101.70	100.82	22,577
2026-03-30	99.350	101.20	98.700	100.90	100.03	24,678
2026-03-27	100.30	100.30	100.30	100.30	99.435	0
2026-03-26	99.150	100.80	99.150	99.750	98.889	10,934
2026-03-25	99.500	99.500	98.100	98.750	97.898	5,783
2026-03-24	97.900	99.600	97.900	99.000	98.146	20,990
2026-03-23	98.300	100.60	98.300	99.750	98.889	15,812
2026-03-20	100.90	102.00	99.400	99.400	98.542	3,047
2026-03-19	102.25	102.50	100.95	100.95	100.08	9,505
2026-03-18	101.60	102.80	101.60	102.25	101.37	10,030
2026-03-17	101.75	103.40	101.20	101.70	100.82	96,782
2026-03-16	99.350	101.80	98.600	101.75	100.87	23,437
2026-03-13	100.55	100.80	99.400	100.35	99.484	13,662
2026-03-12	101.35	102.00	101.35	101.35	100.48	3,354
2026-03-11	103.20	103.20	101.50	102.70	101.81	19,356
2026-03-10	104.00	104.40	102.40	102.90	102.01	27,320
2026-03-09	102.05	103.60	101.40	103.30	102.41	35,684
2026-03-06	102.70	103.80	102.40	102.90	102.01	40,392
2026-03-05	102.90	103.20	100.60	102.50	101.62	12,185
2026-03-04	102.30	103.20	101.80	102.50	101.62	9,169
2026-03-03	101.40	101.40	99.500	101.35	100.48	16,824
2026-03-02	102.70	102.80	100.10	101.75	100.87	84,634
2026-02-27	102.20	104.20	102.20	103.10	102.21	15,657
2026-02-26	100.20	101.60	100.20	100.75	99.881	12,804
2026-02-25	100.50	101.00	99.400	99.400	98.542	17,917
2026-02-24	101.60	101.60	100.20	100.70	99.831	63,778
2026-02-23	100.30	103.20	100.00	102.70	101.81	135,777
2026-02-20	100.80	100.80	99.250	99.750	98.889	915
2026-02-19	101.50	102.00	101.20	101.50	100.62	692
2026-02-18	100.35	101.00	100.20	100.35	99.484	30,610
2026-02-17	99.150	100.75	98.850	100.75	99.881	12,873
2026-02-16	99.100	100.20	99.100	99.800	98.939	785
2026-02-13	97.850	98.900	97.500	98.200	97.353	22,949
2026-02-12	99.250	99.250	97.500	97.500	96.659	5,783
2026-02-11	101.00	101.00	99.350	99.350	98.493	35,221
2026-02-10	102.00	102.00	100.00	100.75	99.881	69,663
2026-02-09	101.80	102.80	101.80	102.45	101.57	27,548
2026-02-06	101.40	101.40	99.200	99.750	98.889	69,278
2026-02-05	94.400	100.95	94.400	100.95	100.08	72,726
2026-02-04	91.050	91.700	90.850	90.850	90.066	5,464
2026-02-03	90.750	90.800	89.950	90.450	89.670	23,645

← NewerPage 3 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.