Attendo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 121.20 | 123.80 | 120.60 | 120.60 | 120.60 | 287,161 |
| 2026-10-15 | 120.40 | 123.10 | 120.40 | 122.10 | 122.10 | 198,897 |
| 2026-10-14 | 121.90 | 121.90 | 120.30 | 120.60 | 120.60 | 200,275 |
| 2026-10-13 | 122.00 | 122.60 | 119.20 | 120.10 | 120.10 | 235,073 |
| 2026-10-12 | 120.00 | 123.00 | 120.00 | 121.10 | 121.10 | 292,585 |
| 2026-10-09 | 120.70 | 122.70 | 119.60 | 120.00 | 120.00 | 225,143 |
| 2026-10-08 | 120.30 | 121.30 | 115.00 | 120.30 | 120.30 | 842,865 |
| 2026-10-07 | 125.50 | 125.60 | 123.20 | 123.60 | 123.60 | 184,175 |
| 2026-10-06 | 127.50 | 129.20 | 125.50 | 125.60 | 125.60 | 188,988 |
| 2026-10-05 | 123.70 | 127.50 | 123.00 | 127.30 | 127.30 | 314,844 |
| 2026-10-02 | 126.70 | 126.70 | 122.20 | 122.50 | 122.50 | 235,440 |
| 2026-10-01 | 127.40 | 127.40 | 126.20 | 127.20 | 127.20 | 191,619 |
| 2026-09-30 | 128.00 | 128.90 | 127.00 | 127.30 | 127.30 | 230,920 |
| 2026-09-29 | 126.70 | 129.30 | 126.70 | 128.00 | 128.00 | 153,734 |
| 2026-09-28 | 126.60 | 128.70 | 126.60 | 127.30 | 127.30 | 128,041 |
| 2026-09-25 | 129.20 | 130.20 | 125.80 | 126.40 | 126.40 | 266,584 |
| 2026-09-24 | 128.90 | 129.60 | 128.20 | 128.70 | 128.70 | 164,966 |
| 2026-09-23 | 128.80 | 129.70 | 127.90 | 128.90 | 128.90 | 149,974 |
| 2026-09-22 | 128.40 | 129.40 | 127.10 | 129.30 | 129.30 | 243,389 |
| 2026-09-21 | 127.80 | 130.00 | 126.80 | 129.10 | 129.10 | 252,472 |
| 2026-09-18 | 126.50 | 128.20 | 125.70 | 127.30 | 127.30 | 366,482 |
| 2026-09-17 | 127.90 | 128.60 | 126.40 | 127.00 | 127.00 | 151,798 |
| 2026-09-16 | 123.60 | 128.40 | 123.60 | 128.00 | 128.00 | 284,832 |
| 2026-09-15 | 122.60 | 123.60 | 120.70 | 122.80 | 122.80 | 414,128 |
| 2026-09-14 | 124.60 | 127.20 | 122.70 | 122.80 | 122.80 | 264,641 |
| 2026-09-11 | 125.70 | 126.30 | 124.80 | 125.10 | 125.10 | 186,847 |
| 2026-09-10 | 123.00 | 126.80 | 122.90 | 125.70 | 125.70 | 348,816 |
| 2026-09-09 | 120.80 | 123.00 | 119.90 | 122.10 | 122.10 | 582,930 |
| 2026-09-08 | 122.10 | 122.20 | 119.70 | 120.70 | 120.70 | 185,597 |
| 2026-09-07 | 121.80 | 122.30 | 120.50 | 122.00 | 122.00 | 686,302 |
| 2026-09-04 | 122.90 | 122.90 | 120.00 | 121.50 | 121.50 | 175,686 |
| 2026-09-03 | 122.60 | 123.30 | 122.20 | 123.00 | 123.00 | 176,572 |
| 2026-09-02 | 123.10 | 123.40 | 120.70 | 121.70 | 121.70 | 510,181 |
| 2026-09-01 | 119.40 | 123.20 | 119.40 | 123.20 | 123.20 | 398,085 |
| 2026-08-31 | 119.80 | 122.30 | 118.70 | 119.40 | 119.40 | 398,693 |
| 2026-08-28 | 117.90 | 120.40 | 116.90 | 120.00 | 120.00 | 285,000 |
| 2026-08-27 | 119.00 | 121.00 | 118.50 | 119.20 | 119.20 | 1,780,549 |
| 2026-08-26 | 118.00 | 120.80 | 117.70 | 119.40 | 119.40 | 269,293 |
| 2026-08-25 | 119.40 | 119.70 | 116.40 | 117.90 | 117.90 | 336,169 |
| 2026-08-24 | 117.00 | 119.20 | 116.40 | 117.70 | 117.70 | 202,861 |
| 2026-08-21 | 116.80 | 121.30 | 116.30 | 117.00 | 117.00 | 702,633 |
| 2026-08-20 | 118.20 | 120.10 | 113.50 | 117.70 | 117.70 | 585,647 |
| 2026-08-19 | 112.20 | 117.60 | 112.20 | 116.40 | 116.40 | 338,746 |
| 2026-08-18 | 111.00 | 112.60 | 110.90 | 112.40 | 112.40 | 190,965 |
| 2026-08-17 | 109.60 | 111.40 | 107.90 | 111.40 | 111.40 | 202,401 |
| 2026-08-14 | 107.20 | 109.80 | 106.80 | 109.60 | 109.60 | 159,058 |
| 2026-08-13 | 107.50 | 109.00 | 107.50 | 108.20 | 108.20 | 208,335 |
| 2026-08-12 | 107.10 | 108.20 | 106.10 | 107.60 | 107.60 | 182,417 |
| 2026-08-11 | 106.00 | 108.30 | 105.90 | 106.70 | 106.70 | 163,662 |
| 2026-08-10 | 108.00 | 108.20 | 104.80 | 106.80 | 106.80 | 230,415 |
| 2026-08-07 | 107.60 | 110.20 | 107.60 | 108.40 | 108.40 | 143,259 |
| 2026-08-06 | 109.00 | 110.60 | 108.50 | 109.60 | 109.60 | 141,156 |
| 2026-08-05 | 108.60 | 110.40 | 108.00 | 109.80 | 109.80 | 225,031 |
| 2026-08-04 | 109.10 | 109.90 | 108.40 | 108.70 | 108.70 | 143,614 |
| 2026-08-03 | 109.60 | 109.70 | 107.20 | 109.10 | 109.10 | 204,494 |
| 2026-07-31 | 109.60 | 110.60 | 109.00 | 109.40 | 109.40 | 131,346 |
| 2026-07-30 | 109.50 | 111.60 | 109.50 | 109.80 | 109.80 | 133,689 |
| 2026-07-29 | 110.80 | 112.20 | 109.40 | 109.60 | 109.60 | 151,747 |
| 2026-07-28 | 111.10 | 111.90 | 110.40 | 110.60 | 110.60 | 168,468 |
| 2026-07-27 | 109.60 | 111.90 | 109.50 | 111.20 | 111.20 | 258,777 |
Page 1 of 2 · 65 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.