Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	48.300	48.450	48.150	48.350	47.025	31,619
2024-11-22	48.400	48.400	48.100	48.400	47.074	2,269
2024-11-21	48.500	48.550	48.000	48.550	47.219	9,816
2024-11-20	48.750	48.750	48.300	48.700	47.365	12,352
2024-11-19	49.100	49.100	47.700	48.500	47.171	6,380
2024-11-18	48.900	48.900	48.600	48.750	47.414	5,717
2024-11-15	49.275	49.500	48.900	48.925	47.584	704
2024-11-14	49.600	49.600	49.450	49.600	48.241	1,376
2024-11-13	50.075	50.100	49.950	49.975	48.605	9,531
2024-11-12	50.050	50.100	49.800	49.800	48.435	10,666
2024-11-11	50.000	50.550	50.000	50.550	49.165	2,779
2024-11-08	48.350	49.775	48.250	49.775	48.411	3,421
2024-11-07	48.650	48.650	48.100	48.650	47.317	3,704
2024-11-06	48.300	48.900	47.800	48.200	46.879	1,842
2024-11-05	48.500	48.500	47.825	47.825	46.514	6,715
2024-11-04	48.050	49.300	47.900	48.700	47.365	10,106
2024-11-01	47.025	47.025	47.025	47.025	45.736	0
2024-10-31	47.025	47.600	47.025	47.025	45.736	7,248
2024-10-30	47.625	47.625	46.950	47.625	46.320	5,329
2024-10-29	48.150	48.150	47.650	47.675	46.368	3,847
2024-10-28	49.000	49.000	47.550	47.875	46.563	2,163
2024-10-25	49.200	50.000	48.850	49.475	48.119	5,732
2024-10-24	49.075	50.700	48.950	49.400	48.046	6,073
2024-10-23	48.350	48.600	47.850	48.350	47.025	3,239
2024-10-22	48.300	48.300	47.550	48.300	46.976	1,690
2024-10-21	48.150	48.925	48.150	48.925	47.584	3,079
2024-10-18	48.050	48.350	47.650	48.000	46.684	1,365
2024-10-17	49.100	49.100	47.725	47.725	46.417	1,319
2024-10-16	48.650	49.250	48.650	49.100	47.754	7,279
2024-10-15	48.100	49.200	48.100	49.000	47.657	3,237
2024-10-14	47.050	47.300	47.050	47.125	45.833	672
2024-10-11	46.950	47.300	46.950	47.025	45.736	2,553
2024-10-10	47.175	47.500	46.900	47.175	45.882	2,238
2024-10-09	46.900	47.300	46.900	47.125	45.833	3,672
2024-10-08	47.450	47.750	47.450	47.475	46.174	3,213
2024-10-07	47.475	47.700	47.400	47.475	46.174	333
2024-10-04	47.475	47.800	47.000	47.425	46.125	3,051
2024-10-03	48.000	48.250	46.950	46.950	45.663	2,225
2024-10-02	48.100	48.350	47.600	48.150	46.830	4,367
2024-10-01	47.450	47.775	47.450	47.775	46.466	1,756
2024-09-30	47.025	47.850	47.000	47.825	46.514	1,575
2024-09-27	47.375	48.050	46.950	47.525	46.222	2,330
2024-09-26	47.275	47.500	46.950	47.275	45.979	1,520
2024-09-25	47.325	47.400	47.325	47.325	46.028	1,243
2024-09-24	47.750	47.750	47.200	47.225	45.931	4,908
2024-09-23	48.000	48.000	47.650	47.675	46.368	2,390
2024-09-20	47.725	48.450	47.650	48.450	47.122	1,462
2024-09-19	47.775	48.400	47.400	47.425	46.125	5,937
2024-09-18	47.175	47.225	46.950	47.225	45.931	801
2024-09-17	47.475	47.800	47.050	47.175	45.882	2,251
2024-09-16	47.400	47.400	47.075	47.075	45.785	738
2024-09-13	47.800	47.800	47.250	47.425	46.125	980
2024-09-12	48.050	48.050	47.625	47.625	46.320	945
2024-09-11	48.150	48.700	48.150	48.250	46.928	1,483
2024-09-10	48.300	48.500	48.300	48.500	47.171	2,410
2024-09-09	47.500	47.800	47.500	47.525	46.222	423
2024-09-06	47.725	47.850	46.950	46.950	45.663	1,913
2024-09-05	47.600	47.600	46.900	47.175	45.882	5,400
2024-09-04	47.175	47.450	47.175	47.175	45.882	427
2024-09-03	48.150	48.200	46.450	46.700	45.420	5,343

← NewerPage 9 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.