Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	29.700	29.950	29.200	29.700	28.217	74,750
2023-09-07	30.050	30.300	29.600	29.700	28.217	72,873
2023-09-06	31.000	31.000	30.200	30.200	28.692	72,358
2023-09-05	30.900	31.200	30.000	30.700	29.167	110,503
2023-09-04	31.600	31.700	31.200	31.500	29.927	44,427
2023-09-01	30.950	31.700	30.800	31.650	30.069	69,080
2023-08-31	30.900	31.650	30.900	31.050	29.499	53,727
2023-08-30	31.550	31.900	30.850	30.900	29.357	92,159
2023-08-29	32.050	32.300	31.550	31.550	29.974	40,107
2023-08-28	31.600	32.100	31.200	32.100	30.497	68,845
2023-08-25	31.650	31.950	30.600	31.650	30.069	108,815
2023-08-24	30.750	31.150	30.600	30.850	29.309	114,985
2023-08-23	31.550	31.550	30.050	30.850	29.309	107,290
2023-08-22	30.850	31.450	30.600	31.250	29.689	135,859
2023-08-21	30.500	31.500	30.300	30.850	29.309	204,300
2023-08-18	30.650	30.950	29.850	30.650	29.119	121,220
2023-08-17	30.500	31.050	30.050	30.850	29.309	78,144
2023-08-16	30.350	30.850	30.350	30.800	29.262	82,849
2023-08-15	30.500	30.500	30.050	30.350	28.834	71,527
2023-08-14	31.000	31.000	29.950	30.600	29.072	89,884
2023-08-11	31.050	31.300	31.050	31.200	29.642	83,933
2023-08-10	31.250	31.550	31.200	31.450	29.879	63,323
2023-08-09	31.150	31.650	31.000	31.250	29.689	63,831
2023-08-08	31.250	31.650	31.150	31.400	29.832	53,667
2023-08-07	31.600	31.900	31.100	31.600	30.022	49,411
2023-08-04	31.500	31.900	31.400	31.600	30.022	54,468
2023-08-03	31.350	31.650	30.700	31.500	29.927	101,038
2023-08-02	31.650	31.750	31.100	31.350	29.784	100,220
2023-08-01	32.000	32.050	31.650	31.650	30.069	52,707
2023-07-31	31.800	32.400	31.800	32.000	30.402	93,066
2023-07-28	32.550	32.700	31.850	32.500	30.877	163,104
2023-07-27	33.850	34.000	32.600	32.700	31.067	126,116
2023-07-26	33.000	34.100	33.000	33.650	31.969	59,384
2023-07-25	33.600	34.200	33.200	33.750	32.064	181,779
2023-07-24	33.750	34.500	32.800	34.400	32.682	193,078
2023-07-21	35.700	35.700	32.850	33.850	32.159	353,663
2023-07-20	35.650	37.000	35.200	35.700	33.917	264,170
2023-07-19	35.500	35.900	34.950	35.600	33.822	145,384
2023-07-18	34.750	35.650	34.500	35.400	33.632	179,365
2023-07-17	33.950	34.750	33.700	34.750	33.015	109,617
2023-07-14	34.400	34.600	33.750	33.950	32.254	152,015
2023-07-13	34.600	34.850	33.900	34.400	32.682	157,068
2023-07-12	32.150	34.650	32.150	34.600	32.872	180,867
2023-07-11	33.500	33.550	32.550	32.550	30.924	122,781
2023-07-10	33.500	33.600	32.300	33.550	31.874	67,985
2023-07-07	32.950	33.500	32.800	32.900	31.257	138,705
2023-07-06	32.000	33.250	31.950	32.900	31.257	244,594
2023-07-05	31.150	32.350	30.850	32.150	30.544	133,974
2023-07-04	31.400	31.500	31.100	31.300	29.737	44,671
2023-07-03	31.700	31.750	31.100	31.400	29.832	122,263
2023-06-30	31.550	32.100	31.450	31.600	30.022	79,495
2023-06-29	31.150	31.650	30.800	31.550	29.974	98,986
2023-06-28	30.650	31.350	30.650	31.050	29.499	69,371
2023-06-27	31.600	31.600	30.750	30.900	29.357	126,620
2023-06-26	31.450	32.200	31.100	31.600	30.022	160,130
2023-06-22	32.450	32.450	31.050	31.450	29.879	109,261
2023-06-21	32.100	33.600	31.200	32.250	30.639	426,602
2023-06-20	32.450	32.800	32.100	32.100	30.497	112,493
2023-06-19	33.800	33.850	32.400	32.500	30.877	82,022
2023-06-16	33.750	34.050	33.600	33.800	32.112	196,679

← NewerPage 14 of 22 · 1,261 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.