Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	35.200	35.450	34.650	35.300	33.537	108,070
2023-11-30	34.950	35.100	34.300	34.750	33.015	271,816
2023-11-29	34.200	35.400	34.100	35.300	33.537	162,296
2023-11-28	34.050	34.500	33.650	34.200	32.492	173,148
2023-11-27	35.000	35.000	34.100	34.300	32.587	94,097
2023-11-24	35.900	35.900	34.800	34.900	33.157	89,487
2023-11-23	36.500	36.500	35.750	35.900	34.107	134,345
2023-11-22	35.950	36.900	35.850	36.400	34.582	151,812
2023-11-21	36.550	36.900	35.900	36.350	34.535	174,175
2023-11-20	36.600	36.950	36.050	36.550	34.725	206,112
2023-11-17	37.150	37.500	36.500	36.650	34.820	187,697
2023-11-16	37.550	37.800	37.150	37.350	35.485	108,958
2023-11-15	37.900	38.350	37.250	37.550	35.675	166,140
2023-11-14	36.550	37.850	36.150	37.850	35.960	290,878
2023-11-13	36.900	37.000	36.500	36.600	34.772	160,570
2023-11-10	36.900	37.000	36.350	36.900	35.057	137,575
2023-11-09	37.000	37.000	36.100	36.900	35.057	167,204
2023-11-08	36.750	37.000	36.250	36.750	34.915	103,475
2023-11-07	37.450	37.500	36.550	36.750	34.915	114,703
2023-11-06	36.500	37.400	36.450	37.350	35.485	309,404
2023-11-03	36.450	36.950	36.050	36.200	34.392	174,666
2023-11-02	35.900	36.700	35.300	36.400	34.582	321,975
2023-11-01	35.600	35.750	34.800	35.200	33.442	177,778
2023-10-31	34.000	35.450	33.650	35.350	33.585	365,888
2023-10-30	33.200	34.100	32.950	34.000	32.302	233,183
2023-10-27	32.700	33.600	32.600	33.200	31.542	450,161
2023-10-26	31.000	32.550	30.650	32.550	30.924	2,848,603
2023-10-25	31.700	31.800	30.600	31.250	29.689	829,024
2023-10-24	32.700	32.750	31.350	31.700	30.117	885,843
2023-10-23	29.200	29.600	28.300	28.700	27.267	179,675
2023-10-20	29.100	29.700	28.400	29.200	27.742	64,389
2023-10-19	29.550	29.700	28.900	29.100	27.647	53,424
2023-10-18	29.000	30.000	28.700	29.550	28.074	164,016
2023-10-17	28.700	29.200	28.600	29.000	27.552	89,056
2023-10-16	29.650	29.900	29.000	29.150	27.694	226,330
2023-10-13	29.100	29.850	28.750	29.750	28.264	85,956
2023-10-12	28.600	29.700	28.600	29.300	27.837	92,212
2023-10-11	28.650	29.100	28.400	28.600	27.172	84,003
2023-10-10	27.850	28.700	27.850	28.650	27.219	47,573
2023-10-09	28.150	28.150	27.750	27.750	26.364	38,679
2023-10-06	28.250	28.550	27.750	28.200	26.792	68,369
2023-10-05	28.550	29.000	28.200	28.250	26.839	45,284
2023-10-04	28.650	29.050	28.250	28.700	27.267	63,194
2023-10-03	29.500	29.500	28.650	28.650	27.219	64,500
2023-10-02	28.600	30.250	28.600	29.850	28.359	194,268
2023-09-29	28.000	28.550	27.950	28.400	26.982	86,692
2023-09-28	27.850	28.200	27.650	28.050	26.649	33,971
2023-09-27	28.350	28.350	27.750	27.850	26.459	51,869
2023-09-26	28.850	28.850	27.750	28.000	26.602	109,846
2023-09-25	29.100	29.400	28.250	29.200	27.742	160,656
2023-09-22	29.350	29.500	28.300	29.100	27.647	103,989
2023-09-21	29.250	29.550	28.550	29.450	27.979	121,286
2023-09-20	28.250	29.100	28.250	28.950	27.504	48,282
2023-09-19	28.650	28.650	28.200	28.400	26.982	298,964
2023-09-18	28.850	28.900	28.650	28.750	27.314	35,857
2023-09-15	29.550	29.700	28.650	29.000	27.552	139,554
2023-09-14	28.900	29.700	28.900	29.550	28.074	69,543
2023-09-13	29.400	29.450	28.850	29.000	27.552	107,903
2023-09-12	29.200	29.700	29.200	29.500	28.027	85,683
2023-09-11	29.700	30.000	29.200	29.200	27.742	87,471

← NewerPage 13 of 21 · 1,258 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.