Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	47.700	48.100	47.200	47.350	46.044	84,909
2024-08-20	48.100	48.450	47.200	47.650	46.335	74,180
2024-08-19	47.400	48.000	47.000	47.800	46.481	65,338
2024-08-16	47.000	48.700	46.850	47.450	46.141	264,590
2024-08-15	46.200	47.150	46.000	47.000	45.703	123,026
2024-08-14	47.400	47.600	46.200	46.300	45.023	84,761
2024-08-13	46.550	47.400	45.900	47.400	46.092	143,874
2024-08-12	46.000	46.700	45.900	46.500	45.217	61,160
2024-08-09	46.200	46.200	45.050	45.800	44.536	157,085
2024-08-08	45.150	45.450	44.800	45.350	44.099	85,234
2024-08-07	45.700	46.400	45.400	45.450	44.196	77,783
2024-08-06	45.050	46.150	44.400	45.500	44.245	146,290
2024-08-05	45.000	45.600	44.100	45.150	43.904	295,612
2024-08-02	46.500	46.600	45.450	46.100	44.828	238,778
2024-08-01	47.200	47.200	46.050	46.050	44.780	91,462
2024-07-31	47.000	47.650	46.700	46.800	45.509	165,429
2024-07-30	46.200	47.150	46.000	46.850	45.558	142,040
2024-07-29	46.650	46.650	45.650	46.200	44.925	112,790
2024-07-26	45.850	46.750	45.550	46.650	45.363	88,334
2024-07-25	45.500	46.250	44.700	45.900	44.634	251,728
2024-07-24	45.550	46.150	45.400	46.000	44.731	143,993
2024-07-23	46.000	46.500	45.450	45.850	44.585	141,381
2024-07-22	46.300	46.750	45.300	45.750	44.488	143,159
2024-07-19	44.950	46.150	44.350	46.000	44.731	287,559
2024-07-18	44.800	45.000	43.950	43.950	42.738	141,700
2024-07-17	44.700	44.800	43.750	44.800	43.564	64,183
2024-07-16	43.500	44.400	43.200	44.400	43.175	119,785
2024-07-15	43.750	44.000	43.350	43.600	42.397	95,650
2024-07-12	43.300	43.700	43.150	43.700	42.494	89,326
2024-07-11	42.950	43.550	42.950	43.300	42.105	126,622
2024-07-10	44.000	44.000	42.850	42.950	41.765	138,817
2024-07-09	45.100	45.100	43.500	43.750	42.543	170,312
2024-07-08	45.750	46.000	45.000	45.100	43.856	171,207
2024-07-05	45.150	46.000	45.150	45.750	44.488	96,933
2024-07-04	45.150	45.500	44.900	45.150	43.904	90,994
2024-07-03	44.600	45.300	44.600	45.150	43.904	176,224
2024-07-02	43.750	44.450	43.150	44.250	43.029	226,359
2024-07-01	44.700	46.000	43.400	43.700	42.494	247,534
2024-06-28	43.950	44.100	43.550	43.800	42.592	282,281
2024-06-27	43.350	44.050	43.000	43.900	42.689	102,737
2024-06-26	43.800	43.900	42.800	43.000	41.814	124,988
2024-06-25	44.200	44.200	43.550	43.800	42.592	96,565
2024-06-24	44.000	44.000	43.500	43.600	42.397	167,964
2024-06-20	42.900	44.000	42.700	44.000	42.786	287,601
2024-06-19	43.500	43.550	42.800	42.900	41.716	61,996
2024-06-18	43.450	43.500	42.850	43.500	42.300	204,592
2024-06-17	42.600	43.250	42.550	42.800	41.619	406,147
2024-06-14	42.950	43.450	42.300	42.600	41.425	152,832
2024-06-13	44.300	44.400	42.800	43.000	41.814	227,902
2024-06-12	44.300	44.900	44.150	44.350	43.126	274,435
2024-06-11	44.450	45.000	44.300	44.300	43.078	170,926
2024-06-10	44.000	44.450	43.800	44.450	43.224	191,393
2024-06-07	44.500	44.750	43.450	43.950	42.738	200,900
2024-06-05	44.700	45.000	44.200	44.450	43.224	358,066
2024-06-04	42.750	44.500	42.600	44.400	43.175	390,888
2024-06-03	42.500	43.000	42.250	42.750	41.571	183,876
2024-05-31	42.950	42.950	42.100	42.500	41.328	419,966
2024-05-30	42.800	43.250	42.500	43.000	41.814	180,930
2024-05-29	44.150	44.200	42.800	43.150	41.960	204,052
2024-05-28	43.700	44.850	43.700	44.050	42.835	177,008

← NewerPage 10 of 21 · 1,257 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.