Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.580	24.820	24.120	24.600	23.371	81,744
2022-12-19	25.000	25.000	24.280	24.580	23.352	87,211
2022-12-16	24.900	25.000	24.480	24.600	23.371	316,344
2022-12-15	25.760	25.760	24.840	25.000	23.751	227,210
2022-12-14	26.380	26.380	25.420	25.960	24.664	131,934
2022-12-13	25.460	26.340	25.200	26.160	24.854	360,456
2022-12-12	25.200	25.500	24.940	25.500	24.227	204,726
2022-12-09	25.000	25.220	24.900	25.200	23.941	102,206
2022-12-08	25.160	25.220	24.460	24.860	23.618	161,522
2022-12-07	24.880	25.200	24.560	25.160	23.903	132,091
2022-12-06	26.000	26.000	24.820	24.880	23.637	853,748
2022-12-05	25.000	26.320	25.000	25.500	24.227	271,161
2022-12-02	25.260	25.740	25.220	25.440	24.170	99,719
2022-12-01	25.820	25.840	25.200	25.480	24.208	167,882
2022-11-30	25.460	26.800	25.400	25.500	24.227	633,032
2022-11-29	24.900	25.440	24.680	25.420	24.151	105,412
2022-11-28	26.080	26.160	24.760	24.940	23.694	507,622
2022-11-25	26.020	26.180	25.800	26.080	24.778	47,618
2022-11-24	26.020	26.260	25.740	25.940	24.645	57,370
2022-11-23	26.000	26.280	25.700	26.040	24.740	64,457
2022-11-22	25.420	25.940	25.100	25.940	24.645	119,128
2022-11-21	25.380	25.440	24.940	25.380	24.112	56,961
2022-11-18	25.780	25.780	25.320	25.380	24.112	56,900
2022-11-17	25.800	26.000	25.400	25.780	24.493	101,975
2022-11-16	26.600	26.680	25.500	25.600	24.322	118,547
2022-11-15	26.900	27.000	26.180	26.580	25.253	181,226
2022-11-14	26.900	27.280	26.540	26.800	25.462	302,961
2022-11-11	26.500	27.360	26.200	26.840	25.500	562,596
2022-11-10	25.120	25.980	24.560	25.980	24.683	363,406
2022-11-09	25.560	25.600	24.880	25.040	23.789	199,543
2022-11-08	25.080	25.940	24.940	25.560	24.284	263,541
2022-11-07	24.360	25.460	24.180	25.360	24.093	430,601
2022-11-04	23.480	24.340	23.340	24.220	23.010	109,706
2022-11-03	23.340	23.760	23.020	23.380	22.212	149,106
2022-11-02	23.500	23.800	22.880	23.340	22.174	139,747
2022-11-01	22.700	23.760	22.700	23.300	22.136	183,008
2022-10-31	23.000	23.120	22.380	22.780	21.642	283,743
2022-10-28	23.280	23.660	22.680	22.820	21.680	134,879
2022-10-27	22.520	24.000	22.160	23.840	22.649	742,706
2022-10-26	22.200	22.740	20.880	22.120	21.015	678,273
2022-10-25	21.600	21.660	20.700	21.000	19.951	315,602
2022-10-24	21.380	21.740	20.640	21.600	20.521	517,487
2022-10-21	21.860	21.860	21.240	21.380	20.312	206,884
2022-10-20	22.640	22.660	20.120	21.780	20.692	1,019,071
2022-10-19	23.480	23.700	22.380	22.440	21.319	301,959
2022-10-18	22.420	23.880	22.420	23.480	22.307	578,460
2022-10-17	22.000	22.540	21.680	22.420	21.300	152,564
2022-10-14	22.080	22.360	21.300	21.800	20.711	244,843
2022-10-13	21.200	22.260	20.780	21.900	20.806	329,458
2022-10-12	21.220	21.540	20.880	21.180	20.122	255,978
2022-10-11	22.020	22.020	20.800	20.900	19.856	350,679
2022-10-10	20.780	22.400	20.500	22.000	20.901	554,122
2022-10-07	21.300	21.480	20.700	20.760	19.723	134,349
2022-10-06	21.300	21.900	20.980	21.300	20.236	145,976
2022-10-05	21.460	21.580	20.920	21.120	20.065	142,456
2022-10-04	19.800	21.240	19.800	21.140	20.084	219,679
2022-10-03	19.890	19.890	19.190	19.800	18.811	135,489
2022-09-30	18.900	19.900	18.850	19.900	18.906	171,792
2022-09-29	18.600	18.910	18.260	18.790	17.852	1,958,089
2022-09-28	19.100	19.100	18.500	18.600	17.671	628,973

← NewerPage 17 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.