Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	61.700	64.200	61.700	63.650	63.101	1,592
2025-05-16	61.400	61.400	60.750	61.400	60.870	1,066
2025-05-15	60.400	61.500	60.400	61.300	60.771	3,645
2025-05-14	60.600	61.900	60.600	60.700	60.176	27,105
2025-05-13	61.900	61.900	60.800	61.200	60.672	1,642
2025-05-12	61.600	61.600	60.400	61.600	61.069	11,831
2025-05-09	62.200	62.200	61.400	62.050	61.515	5,800
2025-05-08	61.800	62.850	60.500	62.150	61.614	37,433
2025-05-07	65.200	67.400	62.600	63.350	61.614	323,757
2025-05-06	64.300	64.300	63.550	63.550	61.808	6,254
2025-05-02	65.300	65.550	65.000	65.000	63.219	7,499
2025-05-01	63.150	63.150	63.150	63.150	61.419	0
2025-04-30	63.650	65.700	63.150	63.150	61.419	45,947
2025-04-29	63.350	63.500	63.100	63.150	61.419	1,033
2025-04-28	63.150	63.600	62.950	62.950	61.225	535
2025-04-25	63.000	63.400	63.000	63.250	61.517	1,563
2025-04-24	61.900	62.400	61.900	61.900	60.204	703
2025-04-23	62.000	62.000	61.500	61.500	59.814	7,603
2025-04-22	61.000	61.800	61.000	61.800	60.106	7,522
2025-04-17	61.400	61.400	61.100	61.200	59.523	310
2025-04-16	61.300	62.500	61.300	62.350	60.641	12,019
2025-04-15	60.700	61.300	60.600	61.200	59.523	3,285
2025-04-14	59.550	60.500	59.200	60.400	58.745	15,708
2025-04-11	59.000	59.000	57.600	57.900	56.313	25,720
2025-04-10	59.100	59.100	58.200	59.050	57.432	4,271
2025-04-09	57.100	57.300	56.400	56.400	54.854	10,140
2025-04-08	56.800	58.400	56.800	58.250	56.654	4,502
2025-04-07	56.300	57.200	54.800	56.600	55.049	1,688
2025-04-04	58.800	58.800	57.500	57.500	55.924	4,981
2025-04-03	59.500	60.000	59.500	59.850	58.210	7,385
2025-04-02	59.900	59.900	58.700	58.750	57.140	1,847
2025-04-01	60.600	61.500	60.600	61.300	59.620	569
2025-03-31	60.100	60.100	59.400	60.000	58.356	4,096
2025-03-28	60.600	60.800	60.500	60.700	59.036	4,966
2025-03-27	60.000	60.700	59.900	60.700	59.036	4,107
2025-03-26	60.500	60.600	59.550	59.550	57.918	6,260
2025-03-25	60.900	60.900	60.300	60.900	59.231	4,942
2025-03-24	60.900	61.200	60.500	61.200	59.523	5,569
2025-03-21	60.800	61.150	60.800	61.100	59.425	2,600
2025-03-20	62.600	62.600	60.800	61.200	59.523	6,450
2025-03-19	62.900	63.500	62.900	63.350	61.614	2,675
2025-03-18	62.200	63.500	62.200	63.050	61.322	8,907
2025-03-17	63.700	63.700	60.000	60.900	59.231	14,930
2025-03-14	63.400	64.400	63.400	63.450	61.711	1,943
2025-03-13	60.900	62.800	60.900	62.050	60.349	71,683
2025-03-12	61.000	61.800	61.000	61.300	59.620	2,979
2025-03-11	60.400	61.400	60.400	60.600	58.939	22,868
2025-03-10	60.400	61.300	59.600	60.200	58.550	36,105
2025-03-07	60.600	61.100	60.600	60.800	59.134	5,495
2025-03-06	61.500	61.500	60.400	60.800	59.134	25,741
2025-03-05	62.000	62.800	62.000	62.450	60.738	6,164
2025-03-04	62.250	62.400	61.100	61.200	59.523	5,623
2025-03-03	62.450	62.700	62.050	62.050	60.349	6,704
2025-02-28	62.050	62.502	62.000	62.050	60.349	1,905
2025-02-27	61.800	62.250	61.700	61.800	60.106	3,902
2025-02-26	62.250	62.500	61.917	62.450	60.738	11,472
2025-02-25	62.250	62.400	62.000	62.350	60.641	2,237
2025-02-24	62.650	63.000	62.350	62.650	60.933	8,613
2025-02-21	63.500	63.500	63.100	63.250	61.517	2,268
2025-02-20	63.750	63.800	63.050	63.050	61.322	1,190

← NewerPage 7 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.