Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	63.750	63.800	63.050	63.050	61.322	1,190
2025-02-19	63.250	63.900	63.100	63.850	62.100	5,815
2025-02-18	63.400	64.200	63.400	64.200	62.440	7,277
2025-02-17	63.650	64.000	63.100	63.150	61.419	2,993
2025-02-14	63.350	63.900	63.000	63.350	61.614	8,521
2025-02-13	63.450	64.300	63.000	63.250	61.517	3,019
2025-02-12	62.800	63.700	62.800	63.050	61.322	5,538
2025-02-11	61.400	63.100	61.400	62.450	60.738	31,019
2025-02-10	60.300	61.200	60.300	60.400	58.745	98,927
2025-02-07	56.800	59.750	56.800	59.250	57.626	51,498
2025-02-06	55.250	56.400	55.000	56.200	54.660	140,486
2025-02-05	52.200	53.300	52.200	53.200	51.742	3,976
2025-02-04	51.600	52.400	51.600	52.100	50.672	3,062
2025-02-03	51.400	52.100	51.400	52.000	50.575	24,984
2025-01-31	51.700	51.700	50.600	51.450	50.040	17,506
2025-01-30	52.400	52.400	52.000	52.400	50.964	1,317
2025-01-29	52.300	52.500	51.550	51.550	50.137	628
2025-01-28	52.100	52.300	52.000	52.000	50.575	1,855
2025-01-27	51.350	52.100	51.100	52.000	50.575	4,178
2025-01-24	52.100	52.300	51.550	51.550	50.137	5,580
2025-01-23	52.200	52.400	52.100	52.100	50.672	7,380
2025-01-22	52.400	52.400	51.800	52.300	50.867	3,100
2025-01-21	52.300	52.800	52.300	52.800	51.353	8,258
2025-01-20	53.000	53.000	52.400	52.900	51.450	1,122
2025-01-17	52.700	53.700	52.700	53.200	51.742	67,220
2025-01-16	52.600	53.100	52.600	52.800	51.353	13,718
2025-01-15	51.550	52.400	51.300	52.200	50.769	39,794
2025-01-14	51.350	52.200	51.300	51.350	49.943	2,086
2025-01-13	51.750	51.900	51.000	51.025	49.627	15,814
2025-01-10	52.000	52.000	51.600	51.650	50.234	20,120
2025-01-09	50.450	51.850	50.400	51.850	50.429	7,879
2025-01-08	50.050	50.700	49.800	50.075	48.703	4,982
2025-01-07	53.100	53.200	50.200	50.275	48.897	3,731
2025-01-06	53.300	53.300	53.300	53.300	51.839	0
2025-01-03	52.100	53.300	52.100	53.300	51.839	17,125
2025-01-02	51.500	51.900	51.500	51.750	50.332	2,208
2024-12-31	50.875	50.875	50.875	50.875	49.481	0
2024-12-30	51.000	51.000	50.875	50.875	49.481	1,801
2024-12-27	50.675	51.000	50.675	50.675	49.286	705
2024-12-24	50.275	50.275	50.275	50.275	48.897	0
2024-12-23	50.275	50.700	50.275	50.275	48.897	796
2024-12-20	50.800	50.800	50.200	50.575	49.189	4,965
2024-12-19	50.950	51.350	50.800	51.350	49.943	8,447
2024-12-18	50.900	51.750	50.900	51.750	50.332	4,067
2024-12-17	52.700	52.700	51.000	51.150	49.748	17,368
2024-12-16	53.000	53.100	52.900	52.900	51.450	301
2024-12-13	52.500	53.200	52.500	53.200	51.742	1,994
2024-12-12	52.300	52.700	51.900	52.400	50.964	1,742
2024-12-11	52.100	52.300	52.000	52.000	50.575	1,565
2024-12-10	51.650	52.100	51.600	52.000	50.575	1,470
2024-12-09	51.900	52.400	51.900	52.400	50.964	2,379
2024-12-06	51.125	51.700	50.900	51.650	50.234	12,594
2024-12-05	51.200	51.900	51.200	51.250	49.845	7,819
2024-12-04	50.200	51.200	50.200	50.875	49.481	6,373
2024-12-03	49.700	50.000	49.700	49.975	48.605	3,263
2024-12-02	48.925	49.750	48.900	49.400	48.046	2,157
2024-11-29	48.250	48.750	48.250	48.250	46.928	2,076
2024-11-28	48.825	48.825	48.450	48.825	47.487	1,254,101
2024-11-27	48.650	48.650	48.400	48.650	47.317	736
2024-11-26	48.550	48.650	48.000	48.200	46.879	19,742

← NewerPage 8 of 22 · 1,264 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.