Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	43.750	44.050	43.450	43.700	42.494	86,961
2024-05-24	42.000	44.100	41.950	43.750	42.543	291,960
2024-05-23	41.500	42.100	40.900	41.800	40.647	267,743
2024-05-22	42.900	43.100	41.350	41.350	40.209	450,646
2024-05-21	43.200	43.350	42.700	42.700	41.522	143,748
2024-05-20	43.250	43.650	42.950	43.200	42.008	92,398
2024-05-17	43.900	43.900	42.400	43.250	42.057	158,737
2024-05-16	43.600	43.600	42.500	42.700	41.522	169,530
2024-05-15	44.150	44.650	43.600	43.600	42.397	187,247
2024-05-14	45.500	45.550	44.050	44.150	42.932	180,952
2024-05-13	45.750	46.350	45.100	45.500	44.245	246,902
2024-05-10	43.950	46.000	43.450	45.600	44.342	342,334
2024-05-08	44.100	44.650	43.300	43.300	42.105	136,575
2024-05-07	43.300	44.400	43.250	44.050	42.835	236,820
2024-05-06	43.450	44.050	43.250	43.350	42.154	171,303
2024-05-03	43.900	44.400	42.800	43.450	42.251	423,192
2024-05-02	42.600	43.800	41.750	43.650	42.446	272,990
2024-04-30	41.700	42.100	41.250	41.800	40.647	146,727
2024-04-29	42.500	42.550	41.400	42.050	40.890	401,904
2024-04-26	42.000	42.700	41.550	42.300	41.133	519,235
2024-04-25	43.500	43.950	40.200	41.500	40.355	1,250,995
2024-04-24	45.200	45.600	42.000	43.500	41.328	1,114,889
2024-04-23	46.350	47.050	45.750	47.050	44.700	290,521
2024-04-22	47.700	48.100	46.050	46.350	44.035	258,127
2024-04-19	45.800	47.650	45.800	47.650	45.270	240,725
2024-04-18	46.750	47.550	45.800	47.000	44.653	347,060
2024-04-17	46.300	47.000	45.350	46.400	44.083	409,133
2024-04-16	43.200	46.300	43.200	46.150	43.845	585,199
2024-04-15	44.950	45.250	44.300	44.800	42.563	180,589
2024-04-12	45.650	46.200	44.700	44.950	42.705	579,001
2024-04-11	44.400	45.650	44.400	45.650	43.370	433,873
2024-04-10	44.900	45.300	44.450	44.650	42.420	255,774
2024-04-09	44.400	44.900	44.000	44.450	42.230	250,346
2024-04-08	44.000	44.750	43.700	44.400	42.183	182,174
2024-04-05	44.000	44.050	43.300	44.000	41.803	261,338
2024-04-04	42.800	44.100	42.800	44.050	41.850	404,803
2024-04-03	41.450	42.800	41.050	42.800	40.662	230,126
2024-04-02	41.000	41.700	40.200	41.450	39.380	265,251
2024-03-28	40.150	40.800	39.850	40.800	38.762	203,703
2024-03-27	40.000	40.800	39.850	39.900	37.907	142,832
2024-03-26	40.000	40.150	39.800	40.000	38.002	1,045,643
2024-03-25	40.200	40.650	39.800	39.800	37.812	156,323
2024-03-22	39.500	40.000	39.200	39.900	37.907	83,213
2024-03-21	38.750	39.500	38.700	39.300	37.337	131,186
2024-03-20	39.600	39.600	38.900	38.900	36.957	130,017
2024-03-19	39.100	39.850	38.700	39.700	37.717	185,717
2024-03-18	36.700	39.150	36.700	39.100	37.147	319,121
2024-03-15	37.800	38.100	37.650	37.650	35.770	440,038
2024-03-14	37.300	38.100	37.300	37.950	36.055	113,443
2024-03-13	37.550	38.200	37.400	37.750	35.865	103,226
2024-03-12	37.350	37.800	37.050	37.550	35.675	164,701
2024-03-11	37.000	37.350	36.700	37.350	35.485	70,225
2024-03-08	37.050	37.300	36.900	36.900	35.057	153,044
2024-03-07	37.000	37.550	36.850	37.400	35.532	145,264
2024-03-06	37.900	37.900	37.200	37.200	35.342	118,456
2024-03-05	37.700	38.000	37.150	37.900	36.007	246,245
2024-03-04	37.200	38.050	37.050	37.950	36.055	159,137
2024-03-01	37.200	37.500	36.950	37.300	35.437	147,835
2024-02-29	36.850	37.250	36.450	37.100	35.247	123,729
2024-02-28	37.150	37.400	36.750	36.850	35.010	76,047

← NewerPage 11 of 21 · 1,260 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.