Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.550	37.200	36.500	37.150	35.295	96,908
2024-02-26	37.250	37.250	36.700	37.150	35.295	137,764
2024-02-23	36.850	37.400	36.650	37.400	35.532	120,846
2024-02-22	37.050	37.350	36.600	37.000	35.152	96,026
2024-02-21	37.350	37.450	36.850	37.000	35.152	147,938
2024-02-20	38.200	38.450	37.350	37.450	35.580	233,186
2024-02-19	39.000	39.100	38.150	38.500	36.577	126,905
2024-02-16	38.650	39.300	38.650	39.150	37.195	99,152
2024-02-15	39.800	39.800	38.900	39.200	37.242	191,614
2024-02-14	40.000	40.100	39.050	39.750	37.765	211,908
2024-02-13	40.000	40.050	39.550	40.000	38.002	312,470
2024-02-12	38.150	40.250	37.950	40.000	38.002	814,183
2024-02-09	39.550	40.000	37.350	38.150	36.245	516,776
2024-02-08	41.000	41.500	39.250	39.550	37.575	307,027
2024-02-07	38.900	39.850	38.650	39.050	37.100	106,418
2024-02-06	39.050	39.350	38.350	38.900	36.957	79,853
2024-02-05	39.200	39.500	38.800	39.050	37.100	104,926
2024-02-02	40.050	40.700	38.900	39.200	37.242	284,011
2024-02-01	40.750	40.900	39.900	40.750	38.715	86,286
2024-01-31	41.000	41.050	39.550	40.750	38.715	168,029
2024-01-30	41.500	41.550	40.600	40.600	38.572	79,981
2024-01-29	41.200	41.700	40.500	41.500	39.427	274,735
2024-01-26	40.400	41.050	39.950	40.850	38.810	228,714
2024-01-25	40.250	40.450	39.550	40.350	38.335	88,956
2024-01-24	40.550	40.750	40.000	40.350	38.335	102,931
2024-01-23	41.000	41.300	39.700	40.500	38.477	219,659
2024-01-22	38.750	41.000	38.750	40.850	38.810	209,830
2024-01-19	39.750	39.750	38.450	39.000	37.052	93,332
2024-01-18	40.350	40.400	38.900	39.550	37.575	170,763
2024-01-17	38.200	40.350	37.700	40.350	38.335	221,703
2024-01-16	39.100	39.100	36.800	38.700	36.767	398,421
2024-01-15	38.550	39.900	37.900	39.150	37.195	567,341
2024-01-12	37.700	38.000	37.200	37.700	35.817	66,000
2024-01-11	37.850	37.850	37.050	37.350	35.485	40,321
2024-01-10	38.500	38.500	37.350	37.850	35.960	29,987
2024-01-09	38.700	38.750	36.900	37.800	35.912	184,377
2024-01-08	37.000	38.750	36.900	38.700	36.767	203,087
2024-01-05	36.200	37.000	35.450	37.000	35.152	123,493
2024-01-04	35.250	36.250	34.750	36.200	34.392	96,367
2024-01-03	36.150	36.150	34.900	35.250	33.490	96,721
2024-01-02	36.100	36.550	35.800	36.150	34.345	123,943
2023-12-29	35.200	36.300	35.200	36.100	34.297	112,150
2023-12-28	36.050	36.100	35.100	35.500	33.727	84,806
2023-12-27	36.900	36.950	35.900	35.900	34.107	57,929
2023-12-22	36.550	36.850	36.200	36.850	35.010	47,779
2023-12-21	36.000	36.650	35.900	36.600	34.772	135,627
2023-12-20	36.800	37.000	36.050	36.500	34.677	77,697
2023-12-19	36.050	37.000	36.000	36.800	34.962	195,233
2023-12-18	35.800	36.000	35.400	35.700	33.917	75,626
2023-12-15	35.800	37.000	35.750	35.800	34.012	301,894
2023-12-14	34.250	35.500	34.250	35.200	33.442	146,180
2023-12-13	33.300	34.300	33.250	34.100	32.397	120,259
2023-12-12	33.800	34.000	33.300	33.450	31.779	101,625
2023-12-11	33.950	34.700	33.450	33.750	32.064	158,670
2023-12-08	33.750	34.200	33.700	33.950	32.254	85,818
2023-12-07	34.500	34.500	33.650	33.750	32.064	72,471
2023-12-06	34.750	35.050	34.050	34.500	32.777	230,290
2023-12-05	35.050	35.050	34.350	34.750	33.015	85,218
2023-12-04	35.350	35.500	34.850	35.150	33.395	131,446
2023-12-01	35.200	35.450	34.650	35.300	33.537	108,070

← NewerPage 12 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.