Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	19.720	19.720	18.930	19.100	18.146	605,935
2022-09-26	20.600	20.600	19.610	19.720	18.735	262,334
2022-09-23	20.920	20.920	20.120	20.340	19.324	246,863
2022-09-22	21.620	21.620	20.720	20.920	19.875	261,600
2022-09-21	21.940	22.240	21.620	21.620	20.540	648,889
2022-09-20	22.240	22.280	21.400	21.700	20.616	3,696,282
2022-09-19	22.100	22.760	21.580	21.860	20.768	2,164,109
2022-09-16	22.480	22.500	21.680	22.500	21.376	1,973,358
2022-09-15	22.320	22.640	22.300	22.480	21.357	89,254
2022-09-14	21.500	22.400	21.500	22.320	21.205	534,301
2022-09-13	22.320	22.640	22.040	22.460	21.338	456,866
2022-09-12	22.540	22.540	21.400	22.200	21.091	449,128
2022-09-09	21.280	21.280	20.820	21.020	19.970	137,619
2022-09-08	21.000	21.200	20.440	20.880	19.837	174,963
2022-09-07	21.700	21.880	20.980	21.040	19.989	138,600
2022-09-06	22.480	22.500	21.940	22.000	20.901	149,260
2022-09-05	21.380	22.240	21.180	22.160	21.053	369,952
2022-09-02	21.900	22.020	21.680	21.700	20.616	79,687
2022-09-01	23.340	23.340	21.720	21.860	20.768	665,730
2022-08-31	22.440	23.460	22.200	23.340	22.174	381,965
2022-08-30	21.960	22.320	21.920	22.180	21.072	138,327
2022-08-29	22.520	22.520	21.760	21.960	20.863	190,952
2022-08-26	23.200	23.300	22.500	22.600	21.471	182,027
2022-08-25	23.400	23.600	23.100	23.200	22.041	90,259
2022-08-24	23.680	23.820	23.260	23.400	22.231	113,402
2022-08-23	23.840	24.120	23.340	23.820	22.630	263,279
2022-08-22	24.660	24.720	23.840	23.840	22.649	203,311
2022-08-19	25.200	25.220	24.600	24.660	23.428	117,454
2022-08-18	26.260	26.260	24.940	25.200	23.941	168,195
2022-08-17	25.800	26.000	24.700	26.000	24.702	339,190
2022-08-16	25.500	25.940	25.220	25.700	24.417	160,796
2022-08-15	25.080	25.500	24.760	25.280	24.017	142,089
2022-08-12	24.480	25.080	24.280	24.980	23.732	78,412
2022-08-11	24.100	24.580	23.980	24.440	23.219	80,218
2022-08-10	23.320	23.980	23.120	23.980	22.782	86,922
2022-08-09	23.600	24.100	23.220	23.320	22.155	115,911
2022-08-08	24.020	24.280	23.580	23.600	22.421	137,694
2022-08-05	24.120	24.380	23.560	23.800	22.611	84,818
2022-08-04	24.320	24.560	23.960	24.040	22.839	63,510
2022-08-03	24.100	24.400	23.660	24.320	23.105	76,057
2022-08-02	24.980	25.020	23.840	23.880	22.687	208,756
2022-08-01	24.900	25.060	24.440	24.900	23.656	341,184
2022-07-29	24.400	24.840	23.980	24.700	23.466	256,393
2022-07-28	23.600	24.220	23.480	24.220	23.010	311,362
2022-07-27	22.420	23.720	22.420	23.480	22.307	3,170,399
2022-07-26	21.960	22.600	21.680	22.480	21.357	572,107
2022-07-25	22.000	22.220	21.600	21.680	20.597	769,506
2022-07-22	21.200	22.940	21.200	21.800	20.711	1,063,032
2022-07-21	21.200	22.200	17.550	22.120	21.015	5,341,803
2022-07-20	22.000	22.480	21.900	22.420	21.300	436,443
2022-07-19	21.200	22.300	21.200	22.200	21.091	186,312
2022-07-18	21.640	22.120	21.640	21.820	20.730	191,575
2022-07-15	21.160	21.640	21.060	21.640	20.559	154,119
2022-07-14	22.400	22.400	21.040	21.160	20.103	161,905
2022-07-13	21.900	21.980	21.340	21.620	20.540	167,246
2022-07-12	21.480	21.840	21.080	21.820	20.730	133,719
2022-07-11	21.880	22.080	21.360	21.480	20.407	253,125
2022-07-08	21.200	22.060	21.000	21.960	20.863	473,766
2022-07-07	21.300	21.680	21.000	21.400	20.331	300,184
2022-07-06	21.240	21.480	21.120	21.220	20.160	240,194

← NewerPage 18 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.