Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	29.800	30.400	29.320	29.600	28.122	224,434
2022-04-04	29.800	30.380	29.540	29.800	28.312	312,908
2022-04-01	29.780	30.040	29.560	29.800	28.312	94,750
2022-03-31	30.440	30.840	29.520	29.800	28.312	229,892
2022-03-30	29.780	30.460	29.560	30.420	28.901	175,743
2022-03-29	29.860	30.360	29.600	30.160	28.654	126,111
2022-03-28	29.060	29.920	28.960	29.860	28.369	91,560
2022-03-25	28.700	29.200	28.580	29.060	27.609	202,771
2022-03-24	29.100	29.540	28.520	28.720	27.286	150,041
2022-03-23	30.000	30.360	29.060	29.520	28.046	214,817
2022-03-22	30.220	30.420	30.000	30.140	28.635	77,582
2022-03-21	31.200	31.200	30.180	30.360	28.844	163,560
2022-03-18	31.000	31.240	30.400	31.240	29.680	230,390
2022-03-17	30.540	31.040	30.400	31.020	29.471	96,920
2022-03-16	30.120	30.800	30.080	30.540	29.015	153,888
2022-03-15	30.900	30.900	30.160	30.400	28.882	72,251
2022-03-14	30.760	31.260	30.300	30.820	29.281	107,832
2022-03-11	30.000	31.080	30.000	30.760	29.224	171,287
2022-03-10	29.820	30.340	29.660	29.940	28.445	232,551
2022-03-09	30.280	30.580	29.660	29.960	28.464	342,233
2022-03-08	29.340	30.420	29.200	29.820	28.331	158,875
2022-03-07	30.020	30.040	28.320	29.460	27.989	470,301
2022-03-04	30.000	30.560	29.600	30.020	28.521	262,683
2022-03-03	31.020	31.560	30.100	30.180	28.673	161,504
2022-03-02	30.820	31.660	30.400	31.340	29.775	233,271
2022-03-01	32.120	32.220	31.260	31.340	29.775	155,368
2022-02-28	31.180	32.300	30.700	32.300	30.687	295,276
2022-02-25	31.080	31.720	30.680	31.200	29.642	297,298
2022-02-24	29.700	31.180	29.280	31.080	29.528	358,376
2022-02-23	30.780	31.180	30.160	30.340	28.825	158,286
2022-02-22	29.460	31.280	29.060	30.780	29.243	297,341
2022-02-21	30.340	30.340	29.200	29.700	28.217	241,957
2022-02-18	30.500	30.520	29.700	29.940	28.445	258,144
2022-02-17	31.160	31.160	30.120	30.160	28.654	235,522
2022-02-16	31.600	31.600	30.740	30.900	29.357	173,096
2022-02-15	30.400	31.120	30.240	31.080	29.528	206,074
2022-02-14	30.600	30.600	29.700	30.380	28.863	422,572
2022-02-11	30.960	31.520	30.360	30.760	29.224	298,000
2022-02-10	31.160	33.000	30.200	31.060	29.509	1,324,252
2022-02-09	31.760	32.080	31.540	31.900	30.307	222,767
2022-02-08	31.840	31.920	31.380	31.760	30.174	229,099
2022-02-07	31.800	32.280	31.260	31.860	30.269	295,606
2022-02-04	33.540	33.540	31.800	31.900	30.307	336,980
2022-02-03	32.820	33.660	32.560	33.200	31.542	378,859
2022-02-02	33.000	33.360	32.760	32.820	31.181	131,637
2022-02-01	33.000	33.060	32.300	32.720	31.086	198,237
2022-01-31	32.960	33.060	32.320	32.820	31.181	136,006
2022-01-28	31.880	32.420	31.360	32.340	30.725	205,533
2022-01-27	31.900	31.980	31.340	31.820	30.231	308,783
2022-01-26	32.020	32.680	31.800	32.320	30.706	319,475
2022-01-25	32.100	32.660	31.400	31.800	30.212	434,311
2022-01-24	33.700	33.700	31.580	31.900	30.307	705,707
2022-01-21	34.380	34.380	33.180	33.620	31.941	203,954
2022-01-20	33.620	34.520	33.620	34.460	32.739	75,460
2022-01-19	34.280	34.300	33.640	34.060	32.359	139,172
2022-01-18	34.140	34.480	33.940	34.280	32.568	141,779
2022-01-17	35.380	35.400	34.520	34.560	32.834	119,109
2022-01-14	36.020	36.020	35.040	35.400	33.632	200,798
2022-01-13	36.140	36.160	35.660	35.760	33.974	116,567
2022-01-12	36.720	37.180	35.760	36.160	34.354	192,380

← NewerPage 20 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.