Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	21.640	21.820	21.100	21.240	20.179	161,429
2022-07-04	22.000	22.060	21.560	21.560	20.483	107,474
2022-07-01	22.080	22.280	21.860	22.000	20.901	63,778
2022-06-30	22.540	22.540	21.880	22.080	20.977	179,266
2022-06-29	22.700	23.080	22.400	22.620	21.490	228,039
2022-06-28	22.100	23.480	22.100	22.880	21.737	423,359
2022-06-27	22.360	22.520	21.960	22.100	20.996	235,925
2022-06-23	22.200	22.200	21.800	21.980	20.882	118,772
2022-06-22	22.300	22.320	21.560	22.180	21.072	144,446
2022-06-21	22.160	22.400	21.820	22.080	20.977	174,097
2022-06-20	22.000	22.500	21.960	22.100	20.996	96,953
2022-06-17	22.000	22.540	21.760	21.760	20.673	400,634
2022-06-16	22.520	22.520	21.560	21.900	20.806	244,942
2022-06-15	22.520	22.720	21.940	22.520	21.395	203,627
2022-06-14	22.620	22.740	21.920	22.300	21.186	312,617
2022-06-13	22.700	22.820	22.160	22.340	21.224	241,801
2022-06-10	23.520	23.580	23.000	23.000	21.851	171,627
2022-06-09	24.680	24.980	23.460	23.540	22.364	388,493
2022-06-08	23.660	24.000	23.600	23.760	22.573	101,657
2022-06-07	23.900	24.140	23.780	23.900	22.706	157,763
2022-06-03	23.940	24.060	23.640	23.860	22.668	64,828
2022-06-02	24.220	24.400	23.680	23.940	22.744	108,546
2022-06-01	24.500	24.800	24.200	24.220	23.010	168,024
2022-05-31	24.980	25.080	24.580	24.600	23.371	155,688
2022-05-30	24.940	25.400	24.940	25.040	23.789	125,633
2022-05-27	24.060	24.940	23.940	24.940	23.694	217,299
2022-05-25	23.500	23.920	23.500	23.640	22.459	98,777
2022-05-24	23.840	24.100	23.460	23.660	22.478	177,446
2022-05-23	24.280	24.560	23.900	24.020	22.820	122,198
2022-05-20	24.460	24.580	24.000	24.240	23.029	98,330
2022-05-19	24.640	24.780	24.060	24.400	23.181	140,481
2022-05-18	25.200	25.800	24.620	24.640	23.409	120,842
2022-05-17	25.620	26.400	25.380	25.500	24.227	179,231
2022-05-16	26.040	26.040	25.320	25.600	24.322	191,997
2022-05-13	25.400	26.020	25.100	25.640	24.360	269,506
2022-05-12	25.000	25.400	24.420	25.320	24.055	185,961
2022-05-11	24.900	25.580	24.100	25.560	24.284	404,106
2022-05-10	24.720	25.320	24.280	24.440	23.219	411,121
2022-05-09	24.580	25.100	23.700	24.900	23.656	291,359
2022-05-06	25.200	25.420	23.780	24.760	23.523	532,099
2022-05-05	26.300	26.860	25.800	25.800	24.512	111,659
2022-05-04	26.900	27.020	26.200	26.300	24.987	109,388
2022-05-03	26.400	26.760	26.080	26.380	25.063	127,601
2022-05-02	26.640	26.760	25.460	26.320	25.006	189,469
2022-04-29	26.920	27.320	26.500	26.640	25.310	145,461
2022-04-28	27.400	27.400	26.820	26.920	25.576	121,628
2022-04-27	26.880	27.200	26.600	27.020	25.671	111,701
2022-04-26	28.100	28.100	26.880	26.880	25.538	120,546
2022-04-25	27.840	27.980	27.140	27.920	26.526	201,776
2022-04-22	27.500	28.260	27.160	27.840	26.450	374,576
2022-04-21	28.040	28.040	26.900	27.620	26.241	364,515
2022-04-20	29.300	29.400	27.940	28.000	26.602	243,995
2022-04-19	29.500	29.560	28.340	29.260	27.799	233,986
2022-04-14	27.460	29.240	27.460	29.040	27.590	355,654
2022-04-13	28.000	28.180	26.440	27.260	25.899	1,059,913
2022-04-12	29.000	29.300	28.460	29.300	27.837	247,384
2022-04-11	29.140	29.160	28.620	28.940	27.495	137,646
2022-04-08	28.880	29.180	28.680	29.160	27.704	86,881
2022-04-07	29.400	29.400	28.640	28.700	27.267	160,907
2022-04-06	29.600	29.660	28.900	29.400	27.932	134,041

← NewerPage 19 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.