Attana historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.020	0.020	0.018	0.020	0.020	458,301
2024-11-12	0.022	0.022	0.019	0.020	0.020	497,427
2024-11-11	0.025	0.025	0.021	0.022	0.022	1,405,622
2024-11-08	0.023	0.024	0.023	0.024	0.024	821,654
2024-11-07	0.030	0.030	0.023	0.024	0.024	2,942,949
2024-11-06	0.032	0.036	0.019	0.023	0.023	4,180,655
2024-11-05	0.032	0.036	0.030	0.031	0.031	1,825,553
2024-11-04	0.033	0.054	0.032	0.032	0.032	4,145,821
2024-11-01	0.023	0.023	0.018	0.019	0.019	1,644,544
2024-10-31	0.020	0.021	0.020	0.020	0.020	457,004
2024-10-30	0.019	0.022	0.019	0.020	0.020	2,038,287
2024-10-29	0.016	0.032	0.016	0.018	0.018	4,231,854
2024-10-28	0.014	0.016	0.013	0.016	0.016	2,084,482
2024-10-25	0.019	0.019	0.014	0.016	0.016	992,092
2024-10-24	0.019	0.019	0.016	0.017	0.017	1,287,952
2024-10-23	0.015	0.017	0.015	0.017	0.017	578,900
2024-10-22	0.017	0.023	0.015	0.019	0.019	2,297,793
2024-10-21	0.014	0.017	0.014	0.016	0.016	383,238
2024-10-18	0.016	0.018	0.015	0.015	0.015	237,087
2024-10-17	0.016	0.016	0.014	0.015	0.015	1,004,604
2024-10-16	0.016	0.016	0.016	0.016	0.016	212,057
2024-10-15	0.016	0.016	0.012	0.014	0.014	1,782,400
2024-10-14	0.018	0.018	0.016	0.016	0.016	1,660,298
2024-10-11	0.020	0.020	0.018	0.018	0.018	1,075,572
2024-10-10	0.017	0.022	0.016	0.019	0.019	2,758,688
2024-10-09	0.018	0.020	0.015	0.016	0.016	3,529,705
2024-10-08	0.016	0.019	0.016	0.016	0.016	4,000,248
2024-10-07	0.015	0.022	0.015	0.020	0.020	1,556,010
2024-10-04	0.021	0.022	0.020	0.021	0.021	1,405,496
2024-10-03	0.019	0.022	0.014	0.021	0.021	1,039,002
2024-10-02	0.017	0.019	0.017	0.019	0.019	1,694,406
2024-10-01	0.024	0.024	0.015	0.019	0.019	7,764,674
2024-09-30	0.039	0.039	0.020	0.024	0.024	7,818,502
2024-09-27	0.046	0.046	0.044	0.044	0.044	149,133
2024-09-26	0.043	0.046	0.043	0.046	0.046	42,829
2024-09-25	0.043	0.046	0.043	0.046	0.046	188,952
2024-09-24	0.046	0.046	0.046	0.046	0.046	516
2024-09-23	0.046	0.046	0.046	0.046	0.046	5,475
2024-09-20	0.045	0.046	0.045	0.046	0.046	260,674
2024-09-19	0.045	0.046	0.043	0.045	0.045	302,713
2024-09-18	0.043	0.045	0.043	0.045	0.045	125,196
2024-09-17	0.045	0.046	0.045	0.046	0.046	43,752
2024-09-16	0.042	0.047	0.042	0.045	0.045	904,371
2024-09-13	0.043	0.046	0.042	0.045	0.045	1,233,732
2024-09-12	0.042	0.049	0.042	0.045	0.045	997,912
2024-09-11	0.045	0.045	0.042	0.042	0.042	307,833
2024-09-10	0.045	0.045	0.042	0.045	0.045	114,673
2024-09-09	0.043	0.047	0.042	0.045	0.045	1,929,921
2024-09-06	0.045	0.045	0.043	0.044	0.044	198,937
2024-09-05	0.045	0.045	0.043	0.043	0.043	547,289
2024-09-04	0.043	0.045	0.043	0.045	0.045	594,843
2024-09-03	0.043	0.046	0.043	0.043	0.043	307,702
2024-09-02	0.045	0.046	0.043	0.043	0.043	108,410
2024-08-30	0.043	0.045	0.043	0.045	0.045	277,866
2024-08-29	0.046	0.046	0.045	0.046	0.046	53,593
2024-08-28	0.046	0.046	0.044	0.046	0.046	78,283
2024-08-27	0.045	0.046	0.044	0.046	0.046	176,153
2024-08-26	0.046	0.047	0.044	0.045	0.045	1,020,721
2024-08-23	0.045	0.048	0.045	0.047	0.047	480,157
2024-08-22	0.050	0.050	0.043	0.048	0.048	1,492,469

← NewerPage 9 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.