Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	68.400	68.800	68.400	68.800	68.206	598
2025-08-12	69.600	69.700	67.650	67.650	67.066	20,318
2025-08-11	68.900	69.200	68.800	68.800	68.206	70
2025-08-08	69.300	69.500	69.000	69.500	68.900	977
2025-08-07	68.800	69.400	68.500	68.800	68.206	649
2025-08-06	69.600	69.700	68.900	69.700	69.099	6,000
2025-08-05	68.900	69.500	68.900	69.200	68.603	7,740
2025-08-04	68.400	69.100	68.100	68.200	67.612	22,327
2025-08-01	68.500	68.500	67.550	67.550	66.967	1,342
2025-07-31	68.100	68.900	67.800	68.600	68.008	17,608
2025-07-30	68.900	69.450	67.350	67.350	66.769	14,832
2025-07-29	68.600	69.100	68.600	68.700	68.107	6,016
2025-07-28	66.950	67.400	66.600	66.950	66.372	123,554
2025-07-25	64.200	67.050	64.200	67.050	66.471	2,981
2025-07-24	64.300	64.300	63.750	63.750	63.200	20,216
2025-07-23	63.700	64.900	63.700	64.900	64.340	290,034
2025-07-22	63.250	63.300	63.100	63.150	62.605	377
2025-07-21	62.000	63.800	62.000	63.050	62.506	26,105
2025-07-18	63.250	63.250	61.100	61.400	60.870	49,738
2025-07-17	67.150	67.150	66.900	67.150	66.571	3,133
2025-07-16	66.900	67.600	66.900	67.150	66.571	1,870
2025-07-15	66.750	66.900	66.700	66.750	66.174	389
2025-07-14	66.350	66.800	66.250	66.250	65.678	2,057
2025-07-11	66.650	67.200	66.300	66.450	65.877	56,943
2025-07-10	66.100	66.900	66.100	66.150	65.579	21,910
2025-07-09	65.300	65.750	65.300	65.300	64.737	25,081
2025-07-08	63.400	64.400	63.400	64.000	63.448	9,692
2025-07-07	63.300	63.900	63.300	63.350	62.803	9,032
2025-07-04	63.250	63.300	63.050	63.050	62.506	20,000
2025-07-03	62.700	63.300	62.700	62.950	62.407	6,516
2025-07-02	63.550	64.000	61.500	62.050	61.515	65,915
2025-07-01	63.400	63.400	62.500	63.250	62.704	5,336
2025-06-30	62.850	63.500	62.850	62.850	62.308	6,307
2025-06-27	62.650	63.000	62.300	62.850	62.308	4,608
2025-06-26	62.750	63.300	62.650	63.150	62.605	11,594
2025-06-25	62.650	63.100	62.600	62.650	62.109	50,528
2025-06-24	61.800	63.050	61.800	61.800	61.267	2,521
2025-06-23	61.800	62.500	61.800	62.250	61.713	22,962
2025-06-20	61.200	61.200	61.200	61.200	60.672	0
2025-06-19	61.200	61.200	61.200	61.200	60.672	0
2025-06-18	60.900	61.300	60.000	61.300	60.771	3,238
2025-06-17	61.400	61.400	60.800	61.100	60.573	38,089
2025-06-16	61.500	61.800	61.500	61.700	61.168	5,403
2025-06-13	60.300	60.500	60.000	60.400	59.879	2,557
2025-06-12	60.500	61.200	60.500	60.800	60.275	2,447
2025-06-11	61.000	61.000	60.400	60.500	59.978	5,436
2025-06-10	61.600	62.000	61.500	61.500	60.969	38,569
2025-06-09	62.750	63.000	61.700	62.050	61.515	15,826
2025-06-06	62.350	62.350	62.350	62.350	61.812	0
2025-06-05	61.800	62.400	61.700	62.350	61.812	28,939
2025-06-04	62.050	62.200	61.800	61.900	61.366	13,136
2025-06-03	62.150	62.300	61.500	61.800	61.267	20,015
2025-06-02	61.700	62.500	61.700	61.800	61.267	18,542
2025-05-30	61.200	61.700	61.000	61.200	60.672	20,215
2025-05-29	62.550	62.550	62.550	62.550	62.010	0
2025-05-28	61.400	62.550	61.400	62.550	62.010	6,648
2025-05-27	62.450	62.550	61.900	62.550	62.010	1,298
2025-05-23	62.000	62.000	61.800	61.800	61.267	1,931
2025-05-22	62.800	62.800	62.350	62.350	61.812	7,809
2025-05-21	64.600	64.800	63.800	64.000	63.448	550

← NewerPage 6 of 22 · 1,267 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.