Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	34.100	34.100	33.500	33.750	32.064	187,799
2023-06-14	33.350	34.100	32.850	34.100	32.397	76,753
2023-06-13	33.000	33.250	32.800	32.950	31.304	99,488
2023-06-12	33.250	33.250	32.800	32.950	31.304	185,598
2023-06-09	33.050	33.350	32.650	33.250	31.589	101,044
2023-06-08	33.600	33.900	33.050	33.750	32.064	158,446
2023-06-07	33.100	33.950	33.100	33.600	31.922	118,436
2023-06-05	32.950	33.200	32.700	33.150	31.494	150,696
2023-06-02	32.550	33.550	32.350	33.150	31.494	143,615
2023-06-01	32.850	32.950	32.400	32.600	30.972	125,846
2023-05-31	32.900	32.950	32.350	32.850	31.209	381,046
2023-05-30	33.500	33.700	32.300	32.900	31.257	210,101
2023-05-29	34.300	34.600	33.300	33.500	31.827	130,636
2023-05-26	35.200	35.250	34.000	34.300	32.587	363,626
2023-05-25	33.900	35.050	33.400	34.650	32.920	282,522
2023-05-24	33.050	34.100	32.600	33.650	31.969	265,871
2023-05-23	33.150	33.400	32.850	33.050	31.399	141,991
2023-05-22	34.150	34.200	33.000	33.150	31.494	235,760
2023-05-19	34.100	34.900	34.100	34.300	32.587	242,522
2023-05-17	33.750	34.250	33.550	34.050	32.349	160,769
2023-05-16	34.050	34.350	33.800	33.850	32.159	205,601
2023-05-15	34.100	34.250	33.650	34.050	32.349	169,503
2023-05-12	35.150	35.150	33.850	34.050	32.349	160,904
2023-05-11	35.350	35.500	34.700	35.150	33.395	295,588
2023-05-10	34.400	35.200	34.400	35.000	33.252	225,106
2023-05-09	35.150	35.150	34.400	34.500	32.777	207,874
2023-05-08	36.500	36.500	35.000	35.150	33.395	98,806
2023-05-05	35.650	36.250	35.500	36.000	34.202	149,742
2023-05-04	36.050	36.450	35.200	35.650	33.870	291,738
2023-05-03	36.150	36.150	35.350	35.800	34.012	236,005
2023-05-02	36.350	37.000	35.650	35.750	33.965	313,436
2023-04-28	37.100	37.300	35.900	36.350	34.535	427,837
2023-04-27	36.800	37.600	34.600	37.000	35.152	709,469
2023-04-26	35.000	37.250	33.700	36.450	34.630	1,602,822
2023-04-25	34.000	34.150	33.550	33.850	32.159	241,853
2023-04-24	34.600	34.850	33.950	34.000	32.302	399,461
2023-04-21	34.050	35.000	33.850	34.700	32.967	160,649
2023-04-20	34.000	34.250	33.800	34.000	32.302	319,308
2023-04-19	34.400	34.400	33.500	34.000	32.302	240,275
2023-04-18	34.800	34.800	34.200	34.500	32.777	249,011
2023-04-17	34.600	34.750	34.050	34.400	32.682	189,803
2023-04-14	33.650	34.600	33.650	34.400	32.682	292,979
2023-04-13	32.850	33.650	32.400	33.650	31.969	403,751
2023-04-12	33.400	33.950	32.500	32.550	30.924	428,211
2023-04-11	32.400	33.650	32.400	33.400	31.732	506,111
2023-04-06	32.100	32.600	31.850	32.100	30.497	194,028
2023-04-05	32.350	33.700	31.900	32.100	30.497	834,339
2023-04-04	30.700	31.650	30.450	31.450	29.879	375,799
2023-04-03	29.950	30.800	29.850	30.700	29.167	388,174
2023-03-31	28.680	29.720	28.200	29.700	28.217	665,170
2023-03-30	27.580	29.360	27.500	28.600	27.172	766,899
2023-03-29	26.800	26.980	26.460	26.900	25.557	347,414
2023-03-28	27.500	27.960	26.640	26.800	25.462	413,721
2023-03-27	27.440	27.720	26.940	27.380	26.013	158,703
2023-03-24	27.500	27.500	26.780	27.440	26.070	138,338
2023-03-23	27.100	27.340	26.800	27.260	25.899	86,831
2023-03-22	27.000	27.820	26.720	27.040	25.690	300,785
2023-03-21	26.840	27.180	26.620	27.000	25.652	397,105
2023-03-20	26.240	26.840	25.160	26.780	25.443	463,717
2023-03-17	26.620	26.880	26.120	26.260	24.949	307,596

← NewerPage 15 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.