Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	108.70	109.50	106.00	109.30	109.30	194,566
2026-07-23	110.90	111.00	108.40	108.70	108.70	149,360
2026-07-22	110.40	112.40	109.50	110.70	110.70	178,536
2026-07-21	112.50	112.90	110.40	110.40	110.40	194,224
2026-07-20	114.80	115.00	112.10	112.60	112.60	133,701
2026-07-17	114.40	115.20	113.40	114.80	114.80	182,539
2026-07-16	113.40	114.40	112.10	114.30	114.30	137,626
2026-07-15	110.80	113.30	109.50	113.20	113.20	165,878
2026-07-14	112.00	112.00	110.60	110.80	110.80	128,880
2026-07-13	109.10	112.10	108.40	111.70	111.70	178,639
2026-07-10	109.00	110.70	108.40	109.00	109.00	187,237
2026-07-09	108.10	109.20	106.00	109.00	109.00	364,472
2026-07-08	115.00	115.10	108.10	108.10	108.10	292,400
2026-07-07	116.80	117.00	113.80	115.00	115.00	180,016
2026-07-06	117.60	119.10	115.60	116.10	116.10	142,391
2026-07-03	116.30	117.90	116.20	117.50	117.50	269,549
2026-07-02	114.80	116.70	113.30	116.70	116.70	517,645
2026-07-01	118.40	119.40	112.20	114.90	114.90	829,036
2026-06-30	121.40	122.70	120.10	122.70	122.70	269,138
2026-06-29	119.00	123.40	118.40	121.40	121.40	223,535
2026-06-26	119.80	120.90	118.30	119.20	119.20	381,976
2026-06-25	118.80	120.80	116.80	120.80	120.80	974,702
2026-06-24	112.60	118.20	111.70	118.20	118.20	227,555
2026-06-23	109.40	112.30	109.30	112.20	112.20	213,234
2026-06-22	108.10	110.80	108.10	109.90	109.90	153,435
2026-06-18	108.40	109.20	107.60	108.80	108.80	382,572
2026-06-17	110.00	110.30	106.00	108.00	108.00	311,668
2026-06-16	113.40	113.50	108.50	109.40	109.40	267,068
2026-06-15	118.10	118.20	113.30	113.40	113.40	326,790
2026-06-12	115.70	118.10	113.90	117.30	117.30	210,001
2026-06-11	116.70	116.90	114.70	115.60	115.60	163,821
2026-06-10	113.70	117.40	113.70	116.50	116.50	217,049
2026-06-09	110.80	113.90	110.00	113.00	113.00	162,974
2026-06-08	112.90	114.00	110.80	111.00	111.00	174,044
2026-06-05	114.50	114.50	111.90	113.00	113.00	175,474
2026-06-04	108.90	113.60	108.20	112.20	112.20	583,925
2026-06-03	110.00	110.50	108.20	108.80	108.80	213,108
2026-06-02	113.20	113.60	108.00	109.90	109.90	392,351
2026-06-01	117.80	117.80	111.80	113.10	113.10	368,564
2026-05-29	119.00	119.80	117.40	118.00	118.00	3,421,944
2026-05-28	117.60	120.30	117.40	119.00	119.00	405,081
2026-05-27	116.00	118.30	116.00	117.20	117.20	239,588
2026-05-26	115.10	118.00	114.40	117.10	117.10	1,236,693
2026-05-25	113.40	115.50	113.40	114.40	114.40	117,899
2026-05-22	114.30	114.90	112.00	113.00	113.00	281,395
2026-05-21	114.80	116.40	113.90	114.50	114.50	477,187
2026-05-20	112.00	116.40	111.50	115.10	115.10	1,353,957
2026-05-19	108.00	112.50	108.00	112.00	112.00	418,014
2026-05-18	106.80	108.10	105.10	107.80	107.80	168,432
2026-05-15	107.40	109.30	106.80	107.50	107.50	332,279
2026-05-13	107.00	108.80	106.60	107.20	107.20	238,454
2026-05-12	103.80	106.90	103.10	106.50	106.50	372,223
2026-05-11	105.00	106.10	104.20	104.50	104.50	236,422
2026-05-08	106.00	106.00	104.70	105.30	105.30	194,673
2026-05-07	104.00	107.60	102.90	105.60	105.60	337,624
2026-05-06	105.20	107.00	99.250	104.10	103.20	665,782
2026-05-05	100.00	101.70	99.200	99.950	99.086	213,326
2026-05-04	106.40	107.90	99.650	100.20	99.334	352,579
2026-04-30	105.20	106.50	104.60	106.40	105.48	96,757
2026-04-29	104.60	106.00	104.20	105.60	104.69	115,629

← NewerPage 2 of 21 · 1,259 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.