Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	118.45	118.45	114.80	118.45	118.45	0
2026-10-16	121.80	121.80	114.80	121.80	121.80	0
2026-10-15	120.40	122.60	120.40	122.60	122.60	3,746
2026-10-14	121.30	121.65	120.80	120.80	120.80	15,524
2026-10-13	121.90	122.01	119.55	120.30	120.30	14,867
2026-10-12	120.90	122.80	120.50	122.05	122.05	29,790
2026-10-09	120.90	121.40	120.60	120.90	120.90	8,992
2026-10-08	119.05	120.50	117.40	119.85	119.85	8,491
2026-10-07	125.40	125.70	123.50	124.10	124.10	29,498
2026-10-06	128.00	129.20	125.70	125.85	125.85	5,829
2026-10-05	124.10	127.30	123.40	127.30	127.30	1,893
2026-10-02	125.70	125.70	122.60	123.85	123.85	20,172
2026-10-01	127.15	127.30	126.50	126.55	126.55	686
2026-09-30	128.00	128.90	127.55	128.20	128.20	4,076
2026-09-29	127.50	128.55	127.50	128.10	128.10	32,420
2026-09-28	127.05	127.40	126.90	127.35	127.35	263
2026-09-25	129.20	129.20	125.80	125.80	125.80	3,840
2026-09-24	128.30	129.70	128.10	128.60	128.60	28,409
2026-09-23	129.30	129.30	128.20	129.10	129.10	296
2026-09-22	128.60	129.30	127.35	129.30	129.30	30,520
2026-09-21	128.00	129.90	127.60	129.40	129.40	25,073
2026-09-18	126.65	128.10	126.20	128.00	128.00	5,408
2026-09-17	128.10	128.50	126.50	126.55	126.55	28,434
2026-09-16	123.85	128.20	123.85	127.35	127.35	50,388
2026-09-15	123.00	123.00	121.40	122.30	122.30	18,393
2026-09-14	124.40	126.90	122.70	122.90	122.90	18,640
2026-09-11	125.80	126.30	125.20	125.20	125.20	13,541
2026-09-10	123.70	126.70	123.70	125.20	125.20	55,762
2026-09-09	121.00	122.70	120.50	121.60	121.60	48,781
2026-09-08	122.20	122.20	119.90	120.80	120.80	28,461
2026-09-07	121.20	122.10	120.85	122.00	122.00	39,922
2026-09-04	121.50	121.50	120.90	121.40	121.40	8,877
2026-09-03	123.05	123.10	122.20	122.95	122.95	3,696
2026-09-02	122.85	123.00	120.60	120.60	120.60	48,428
2026-09-01	120.30	122.80	120.30	122.10	122.10	63,477
2026-08-28	117.60	120.20	117.60	119.35	119.35	4,629
2026-08-27	119.15	120.60	118.65	118.65	118.65	3,187
2026-08-26	118.70	120.40	118.70	119.40	119.40	7,931
2026-08-25	118.55	119.50	116.35	117.90	117.90	13,772
2026-08-24	116.50	119.20	116.45	118.20	118.20	5,262
2026-08-21	119.50	120.80	119.50	120.00	120.00	6,050
2026-08-20	118.15	119.40	113.70	116.80	116.80	82,740
2026-08-19	112.80	117.40	112.80	116.20	116.20	18,808
2026-08-18	111.40	112.30	111.40	112.30	112.30	2,478
2026-08-17	109.80	111.00	109.00	111.00	111.00	3,089
2026-08-14	108.10	109.75	108.10	109.60	109.60	3,260
2026-08-13	107.50	108.80	107.50	108.40	108.40	8,701
2026-08-12	107.25	108.10	106.30	106.75	106.75	5,586
2026-08-11	106.65	108.30	106.65	106.70	106.70	5,882
2026-08-10	107.00	107.00	105.50	107.00	107.00	15,350
2026-08-07	109.50	109.55	107.80	108.70	108.70	2,217
2026-08-06	108.80	110.00	108.80	109.80	109.80	1,386
2026-08-05	108.60	110.50	108.60	109.80	109.80	4,870
2026-08-04	109.40	109.80	108.60	108.80	108.80	8,498
2026-08-03	109.40	109.40	107.40	109.30	109.30	1,647
2026-07-31	109.80	110.30	109.10	109.70	109.70	576
2026-07-30	110.45	111.35	109.80	110.05	110.05	2,933
2026-07-29	111.20	111.20	109.60	110.45	110.45	3,786
2026-07-28	110.80	111.60	110.80	111.40	111.40	1,832
2026-07-27	109.80	111.70	109.80	111.50	111.50	30,149

Page 1 of 5 · 253 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.