Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	89.200	90.700	88.700	89.900	89.124	3,219
2026-01-30	89.800	90.200	88.900	89.300	88.529	15,797
2026-01-29	90.050	90.100	88.900	89.400	88.629	22,787
2026-01-28	90.450	90.900	89.000	90.750	89.967	10,481
2026-01-27	90.150	90.700	90.150	90.650	89.868	30,019
2026-01-26	88.100	89.300	87.400	89.300	88.529	25,112
2026-01-23	87.650	88.300	87.100	87.650	86.894	6,196
2026-01-22	85.900	88.700	85.900	88.400	87.637	9,378
2026-01-21	85.600	85.600	84.400	84.700	83.969	24,409
2026-01-20	84.200	86.000	83.300	85.100	84.366	4,150
2026-01-19	83.450	83.500	82.800	82.850	82.135	27,293
2026-01-16	83.200	84.600	83.200	83.650	82.928	25,504
2026-01-15	82.850	82.900	81.600	82.850	82.135	2,777
2026-01-14	83.900	83.900	82.550	83.250	82.532	2,077
2026-01-13	84.050	84.050	83.300	83.650	82.928	1,680
2026-01-12	85.200	85.200	84.200	85.200	84.465	3,235
2026-01-09	84.200	84.200	83.750	83.750	83.027	2,834
2026-01-08	84.400	85.500	84.299	85.200	84.465	1,196
2026-01-07	82.512	84.000	82.512	83.750	83.027	2,659
2026-01-06	80.700	80.700	80.700	80.700	80.004	0
2026-01-05	80.700	81.700	80.700	80.700	80.004	12,266
2026-01-02	80.999	80.999	80.100	80.700	80.004	6,630
2025-12-31	81.600	81.600	81.600	81.600	80.896	0
2025-12-30	81.700	82.100	81.600	81.600	80.896	8,157
2025-12-29	82.150	82.200	81.300	81.700	80.995	8,603
2025-12-24	81.300	81.300	81.300	81.300	80.599	0
2025-12-23	81.700	82.100	81.200	81.300	80.599	33,999
2025-12-22	81.400	82.000	80.900	81.400	80.698	14,765
2025-12-19	80.600	81.500	80.600	81.100	80.400	13,341
2025-12-18	79.550	80.100	79.550	79.550	78.864	3,393
2025-12-17	80.201	80.201	79.800	80.100	79.409	6,192
2025-12-16	79.850	80.700	79.850	79.850	79.161	1,022
2025-12-15	80.200	80.600	79.600	79.850	79.161	9,261
2025-12-12	80.600	80.700	80.100	80.700	80.004	11,235
2025-12-11	80.900	80.900	80.400	80.900	80.202	15,516
2025-12-10	80.500	81.100	80.300	80.300	79.607	15,190
2025-12-09	80.300	80.500	79.700	80.300	79.607	57,556
2025-12-08	79.900	80.800	79.900	80.700	80.004	21,730
2025-12-05	80.700	80.700	79.500	80.700	80.004	4,877
2025-12-04	81.100	81.100	80.600	80.600	79.905	2,913
2025-12-03	82.150	83.400	80.900	80.900	80.202	4,131
2025-12-02	82.250	82.250	81.700	82.250	81.540	1,715
2025-12-01	84.000	84.000	82.800	83.550	82.829	1,600
2025-11-28	83.700	84.600	83.700	84.600	83.870	21,129
2025-11-27	82.650	82.700	82.601	82.650	81.937	1,311
2025-11-26	82.100	82.850	82.100	82.350	81.639	5,659
2025-11-25	82.100	83.400	82.100	82.850	82.135	26,175
2025-11-24	81.400	81.500	81.187	81.300	80.599	10,817
2025-11-21	80.100	80.700	80.100	80.700	80.004	6,995
2025-11-20	80.600	81.100	79.400	80.400	79.706	3,994
2025-11-19	81.000	81.000	80.400	80.500	79.805	13,772
2025-11-18	80.600	81.200	80.600	80.800	80.103	11,316
2025-11-17	81.700	82.000	81.300	81.800	81.094	9,684
2025-11-14	81.000	81.700	81.000	81.000	80.301	19,512
2025-11-13	81.950	83.200	81.950	82.050	81.342	84,230
2025-11-12	81.800	82.700	81.700	82.450	81.739	3,504
2025-11-11	80.950	82.000	80.950	81.100	80.400	22,207
2025-11-10	80.800	82.000	80.600	81.100	80.400	3,056
2025-11-07	79.850	80.400	79.850	79.850	79.161	2,715
2025-11-06	79.150	79.850	78.900	79.850	79.161	1,995

← NewerPage 4 of 22 · 1,266 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.