Attendo International publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 80.000 | 80.600 | 79.700 | 80.600 | 79.905 | 4,799 |
| 2025-11-04 | 80.300 | 80.550 | 80.100 | 80.400 | 79.706 | 5,792 |
| 2025-11-03 | 80.400 | 80.700 | 80.200 | 80.500 | 79.805 | 35,223 |
| 2025-10-31 | 81.500 | 81.500 | 80.100 | 80.300 | 79.607 | 480 |
| 2025-10-30 | 80.300 | 81.300 | 80.300 | 81.200 | 80.499 | 16,515 |
| 2025-10-29 | 79.500 | 80.400 | 79.500 | 80.300 | 79.607 | 3,244 |
| 2025-10-28 | 79.550 | 80.300 | 79.500 | 80.100 | 79.409 | 1,823 |
| 2025-10-27 | 77.800 | 79.800 | 77.800 | 78.950 | 78.269 | 10,024 |
| 2025-10-24 | 77.100 | 78.100 | 75.450 | 77.400 | 76.732 | 14,165 |
| 2025-10-23 | 70.426 | 71.400 | 70.426 | 70.650 | 70.040 | 2,099 |
| 2025-10-22 | 69.000 | 69.500 | 68.600 | 68.800 | 68.206 | 2,214 |
| 2025-10-21 | 70.100 | 70.100 | 69.794 | 69.900 | 69.297 | 10,065 |
| 2025-10-20 | 70.050 | 70.450 | 68.700 | 70.250 | 69.644 | 18,497 |
| 2025-10-17 | 68.300 | 69.800 | 68.300 | 68.900 | 68.306 | 3,959 |
| 2025-10-16 | 68.000 | 68.100 | 67.400 | 68.100 | 67.512 | 15,226 |
| 2025-10-15 | 68.000 | 68.200 | 67.100 | 68.100 | 67.512 | 75,056 |
| 2025-10-14 | 68.100 | 68.100 | 66.700 | 67.150 | 66.571 | 38,912 |
| 2025-10-13 | 68.900 | 69.800 | 68.800 | 69.300 | 68.702 | 23,093 |
| 2025-10-10 | 69.400 | 70.400 | 69.200 | 69.200 | 68.603 | 1,725 |
| 2025-10-09 | 68.700 | 69.700 | 68.600 | 69.600 | 68.999 | 119,205 |
| 2025-10-08 | 69.700 | 69.800 | 68.000 | 68.300 | 67.711 | 7,870 |
| 2025-10-07 | 69.200 | 69.500 | 69.200 | 69.200 | 68.603 | 7,991 |
| 2025-10-06 | 68.400 | 68.900 | 68.300 | 68.300 | 67.711 | 6,762 |
| 2025-10-03 | 68.600 | 68.900 | 68.600 | 68.700 | 68.107 | 280 |
| 2025-10-02 | 70.650 | 70.700 | 68.000 | 68.600 | 68.008 | 26,619 |
| 2025-10-01 | 70.400 | 70.400 | 69.600 | 69.600 | 68.999 | 58,477 |
| 2025-09-30 | 69.300 | 70.400 | 69.300 | 70.150 | 69.545 | 5,139 |
| 2025-09-29 | 69.100 | 69.100 | 69.000 | 69.100 | 68.504 | 346 |
| 2025-09-26 | 68.800 | 69.500 | 68.800 | 68.800 | 68.206 | 25,666 |
| 2025-09-25 | 67.850 | 68.700 | 67.700 | 67.750 | 67.165 | 18,561 |
| 2025-09-24 | 68.300 | 68.600 | 68.200 | 68.200 | 67.612 | 9,355 |
| 2025-09-23 | 68.600 | 69.000 | 68.400 | 68.600 | 68.008 | 1,483 |
| 2025-09-22 | 69.700 | 69.700 | 69.300 | 69.500 | 68.900 | 1,038 |
| 2025-09-19 | 69.200 | 69.900 | 69.200 | 69.200 | 68.603 | 2,135 |
| 2025-09-18 | 68.700 | 69.600 | 68.700 | 68.700 | 68.107 | 11,776 |
| 2025-09-17 | 67.200 | 68.900 | 67.200 | 68.900 | 68.306 | 382 |
| 2025-09-16 | 67.750 | 67.750 | 67.200 | 67.750 | 67.165 | 1,261 |
| 2025-09-15 | 68.600 | 68.600 | 68.100 | 68.100 | 67.512 | 726 |
| 2025-09-12 | 68.900 | 70.050 | 68.853 | 69.800 | 69.198 | 3,729 |
| 2025-09-11 | 68.850 | 69.800 | 68.850 | 69.500 | 68.900 | 1,354 |
| 2025-09-10 | 69.400 | 69.800 | 68.500 | 68.900 | 68.306 | 22,067 |
| 2025-09-09 | 69.100 | 69.500 | 69.100 | 69.300 | 68.702 | 4,619 |
| 2025-09-08 | 68.600 | 69.100 | 68.100 | 68.400 | 67.810 | 6,359 |
| 2025-09-05 | 68.400 | 69.000 | 68.200 | 68.200 | 67.612 | 1,256 |
| 2025-09-04 | 64.500 | 68.700 | 64.500 | 68.100 | 67.512 | 106,401 |
| 2025-09-03 | 63.750 | 63.900 | 63.200 | 63.550 | 63.002 | 2,187 |
| 2025-09-02 | 63.800 | 63.800 | 63.050 | 63.050 | 62.506 | 1,662 |
| 2025-09-01 | 65.500 | 65.500 | 64.400 | 65.100 | 64.538 | 4,542 |
| 2025-08-29 | 65.900 | 66.500 | 65.500 | 66.150 | 65.579 | 7,617 |
| 2025-08-28 | 67.200 | 67.200 | 65.700 | 66.350 | 65.778 | 134,357 |
| 2025-08-27 | 67.850 | 67.900 | 66.900 | 67.350 | 66.769 | 84,430 |
| 2025-08-26 | 67.050 | 68.200 | 67.000 | 68.000 | 67.413 | 35,763 |
| 2025-08-22 | 69.600 | 69.600 | 68.800 | 69.400 | 68.801 | 32,342 |
| 2025-08-21 | 68.300 | 70.200 | 68.000 | 69.900 | 69.297 | 59,537 |
| 2025-08-20 | 67.500 | 68.100 | 67.500 | 68.100 | 67.512 | 519 |
| 2025-08-19 | 67.400 | 68.000 | 67.400 | 67.450 | 66.868 | 6,376 |
| 2025-08-18 | 65.900 | 66.400 | 65.900 | 66.050 | 65.480 | 1,029 |
| 2025-08-15 | 66.500 | 66.500 | 65.600 | 66.050 | 65.480 | 15,315 |
| 2025-08-14 | 67.800 | 67.800 | 67.000 | 67.150 | 66.571 | 651 |
| 2025-08-13 | 68.400 | 68.800 | 68.400 | 68.800 | 68.206 | 598 |
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.