Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	36.360	37.000	36.100	37.000	35.152	102,337
2022-01-10	36.060	36.700	35.980	36.360	34.544	191,414
2022-01-07	37.500	37.500	35.820	36.280	34.468	337,089
2022-01-05	38.320	38.360	37.400	37.500	35.627	102,938
2022-01-04	38.100	38.800	37.900	38.300	36.387	176,223
2022-01-03	38.100	39.200	37.820	38.040	36.140	162,609
2021-12-30	38.460	38.560	37.800	38.500	36.577	187,444
2021-12-29	37.940	38.760	37.580	38.480	36.558	223,813
2021-12-28	37.140	38.000	37.120	38.000	36.102	309,314
2021-12-27	37.140	37.560	37.000	37.200	35.342	193,491
2021-12-23	36.860	37.360	36.700	37.200	35.342	280,103
2021-12-22	35.740	37.400	35.180	36.880	35.038	374,579
2021-12-21	35.080	35.760	34.700	35.760	33.974	278,057
2021-12-20	33.820	35.460	33.440	35.220	33.461	6,587,770
2021-12-17	33.020	34.300	33.000	34.300	32.587	247,491
2021-12-16	33.020	33.480	32.620	33.040	31.390	166,698
2021-12-15	33.600	33.700	32.600	32.840	31.200	201,773
2021-12-14	33.100	33.900	33.100	33.620	31.941	147,997
2021-12-13	33.560	33.700	33.060	33.100	31.447	207,932
2021-12-10	33.860	34.040	33.500	33.560	31.884	122,654
2021-12-09	33.700	34.060	33.620	33.840	32.150	120,738
2021-12-08	34.180	34.240	33.280	33.700	32.017	192,016
2021-12-07	33.800	34.160	33.720	34.160	32.454	246,167
2021-12-06	33.620	33.840	33.060	33.800	32.112	120,997
2021-12-03	33.680	33.680	32.900	32.900	31.257	194,025
2021-12-02	33.800	33.800	32.920	33.540	31.865	204,907
2021-12-01	33.300	34.120	33.180	33.720	32.036	290,547
2021-11-30	33.000	33.820	32.640	33.260	31.599	596,174
2021-11-29	33.300	33.380	32.360	33.260	31.599	336,766
2021-11-26	33.820	34.040	32.960	33.100	31.447	354,731
2021-11-25	33.800	34.740	33.600	34.460	32.739	223,117
2021-11-24	34.540	34.540	33.820	33.820	32.131	426,296
2021-11-23	35.000	35.020	34.120	34.380	32.663	268,317
2021-11-22	36.380	36.380	34.940	35.000	33.252	397,661
2021-11-19	36.680	36.680	35.820	35.880	34.088	469,195
2021-11-18	37.420	37.480	36.460	36.620	34.791	303,386
2021-11-17	38.100	38.440	37.280	37.400	35.532	235,918
2021-11-16	38.200	38.260	37.820	38.000	36.102	117,497
2021-11-15	37.180	38.300	37.060	38.180	36.273	337,578
2021-11-12	37.020	37.180	36.540	37.180	35.323	2,107,455
2021-11-11	37.000	37.220	36.720	36.840	35.000	181,259
2021-11-10	37.720	37.720	36.800	37.000	35.152	146,105
2021-11-09	38.300	38.940	36.780	37.260	35.399	354,117
2021-11-08	39.180	39.200	37.580	38.160	36.254	555,175
2021-11-05	36.700	37.320	36.640	37.000	35.152	189,740
2021-11-04	35.900	36.880	35.860	36.700	34.867	135,768
2021-11-03	36.180	36.200	35.720	35.860	34.069	81,988
2021-11-02	35.700	36.440	35.580	36.180	34.373	109,408
2021-11-01	36.880	37.140	35.400	35.560	33.784	274,029
2021-10-29	37.000	37.380	36.620	36.900	35.057	444,874
2021-10-28	37.380	37.520	36.920	37.360	35.494	53,979
2021-10-27	38.100	38.100	36.800	37.380	35.513	174,646
2021-10-26	38.440	38.480	36.780	38.100	36.197	577,499
2021-10-25	37.420	37.420	36.800	36.940	35.095	82,503
2021-10-22	37.800	38.000	37.260	37.420	35.551	65,589
2021-10-21	37.100	37.960	36.800	37.880	35.988	87,831
2021-10-20	37.700	37.700	36.540	37.100	35.247	110,440
2021-10-19	38.020	38.020	36.300	36.780	34.943	163,880
2021-10-18	38.000	38.800	37.420	37.580	35.703	97,646
2021-10-15	38.060	38.540	37.940	38.180	36.273	180,557

← NewerPage 21 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.