Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	25.580	26.920	25.520	26.520	25.196	474,307
2023-03-15	24.740	25.580	24.620	25.420	24.151	527,270
2023-03-14	24.380	24.940	23.880	24.780	23.542	339,952
2023-03-13	24.260	24.340	23.480	24.020	22.820	170,037
2023-03-10	24.880	24.880	24.140	24.260	23.048	173,550
2023-03-09	25.180	25.180	24.600	24.880	23.637	250,050
2023-03-08	25.040	25.400	25.040	25.100	23.846	53,615
2023-03-07	25.260	25.740	25.100	25.360	24.093	242,360
2023-03-06	25.520	26.100	25.160	25.260	23.998	145,353
2023-03-03	24.440	25.540	24.280	25.500	24.227	122,525
2023-03-02	24.000	24.660	24.000	24.500	23.276	97,520
2023-03-01	24.320	24.780	24.280	24.500	23.276	199,241
2023-02-28	25.200	25.320	24.440	24.600	23.371	242,397
2023-02-27	25.000	25.420	24.720	25.420	24.151	73,258
2023-02-24	24.580	24.800	24.380	24.780	23.542	112,943
2023-02-23	24.380	25.000	24.380	24.440	23.219	62,403
2023-02-22	24.400	24.460	24.020	24.380	23.162	101,649
2023-02-21	24.620	24.980	24.380	24.460	23.238	113,091
2023-02-20	24.160	24.700	24.100	24.560	23.333	86,103
2023-02-17	24.820	24.820	23.980	24.180	22.972	130,485
2023-02-16	24.500	25.340	24.500	24.700	23.466	219,739
2023-02-15	23.300	24.780	23.240	24.500	23.276	269,495
2023-02-14	22.680	23.740	22.680	23.460	22.288	280,998
2023-02-13	23.600	23.600	22.620	22.720	21.585	563,449
2023-02-10	23.900	24.500	22.520	23.960	22.763	1,011,981
2023-02-09	25.740	25.740	23.940	24.240	23.029	385,889
2023-02-08	26.160	26.160	25.720	25.760	24.474	86,368
2023-02-07	26.100	26.500	25.880	26.000	24.702	245,581
2023-02-06	27.080	27.080	26.040	26.100	24.797	92,837
2023-02-03	27.060	27.120	26.580	27.080	25.728	97,232
2023-02-02	26.280	27.240	26.280	27.060	25.709	263,863
2023-02-01	26.120	27.180	26.120	26.400	25.082	251,876
2023-01-31	27.280	28.100	25.700	26.240	24.930	1,220,658
2023-01-30	26.860	27.320	26.620	27.280	25.918	144,335
2023-01-27	26.200	26.900	26.180	26.900	25.557	204,212
2023-01-26	26.120	26.260	25.440	26.200	24.892	121,363
2023-01-25	26.260	26.340	25.900	26.120	24.816	142,383
2023-01-24	25.820	26.360	25.700	26.260	24.949	466,437
2023-01-23	25.600	25.920	25.460	25.880	24.588	161,885
2023-01-20	24.680	25.620	24.180	25.580	24.303	205,011
2023-01-19	24.120	24.640	24.100	24.500	23.276	507,078
2023-01-18	24.060	24.740	23.860	24.380	23.162	159,561
2023-01-17	24.300	24.300	23.860	23.900	22.706	310,191
2023-01-16	23.980	24.480	23.960	24.300	23.086	163,593
2023-01-13	23.740	24.020	23.620	23.980	22.782	140,356
2023-01-12	23.060	23.920	22.940	23.640	22.459	227,052
2023-01-11	23.380	23.840	23.140	23.240	22.079	208,064
2023-01-10	23.540	24.200	23.040	23.380	22.212	373,582
2023-01-09	24.000	24.260	23.280	23.600	22.421	323,248
2023-01-05	23.980	24.160	23.780	24.080	22.877	78,273
2023-01-04	24.260	24.340	23.920	24.000	22.801	129,585
2023-01-03	24.740	24.740	24.160	24.160	22.953	138,621
2023-01-02	24.320	24.740	24.320	24.500	23.276	90,461
2022-12-30	24.400	24.740	24.180	24.220	23.010	273,921
2022-12-29	23.620	24.380	23.480	24.380	23.162	137,577
2022-12-28	23.580	23.840	23.200	23.800	22.611	299,438
2022-12-27	23.800	23.900	23.160	23.580	22.402	155,177
2022-12-23	23.880	24.020	23.440	23.800	22.611	416,411
2022-12-22	24.500	24.620	23.880	23.900	22.706	170,882
2022-12-21	24.120	24.800	24.120	24.540	23.314	137,851

← NewerPage 16 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.