Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	105.30	106.20	104.20	105.20	104.29	193,832
2026-04-27	105.00	106.20	104.80	105.50	104.59	112,314
2026-04-24	105.20	106.00	104.50	104.80	103.89	178,632
2026-04-23	105.80	106.40	104.80	105.70	104.79	122,656
2026-04-22	107.00	107.00	105.40	105.70	104.79	125,366
2026-04-21	108.80	111.70	106.60	106.80	105.88	206,660
2026-04-20	106.10	107.00	105.50	107.00	106.07	171,768
2026-04-17	107.80	108.20	105.60	106.10	105.18	190,128
2026-04-16	108.00	108.20	105.70	108.20	107.26	190,864
2026-04-15	108.50	109.70	107.40	107.60	106.67	179,000
2026-04-14	106.70	110.00	106.70	108.50	107.56	265,124
2026-04-13	106.50	107.40	105.60	106.70	105.78	154,208
2026-04-10	106.30	107.80	106.30	106.50	105.58	215,380
2026-04-09	104.70	106.50	104.70	105.80	104.89	530,066
2026-04-08	106.60	107.70	103.50	104.70	103.79	327,191
2026-04-07	106.00	107.30	104.40	105.10	104.19	298,642
2026-04-02	104.80	105.80	104.60	104.80	103.89	477,050
2026-04-01	103.40	105.60	102.20	105.60	104.69	427,277
2026-03-31	99.400	102.40	99.400	101.20	100.33	197,259
2026-03-30	99.700	101.20	98.200	101.00	100.13	189,276
2026-03-27	100.40	100.60	98.400	99.800	98.937	170,665
2026-03-26	99.000	101.00	98.200	100.80	99.929	176,197
2026-03-25	99.800	100.40	97.300	98.900	98.045	334,294
2026-03-24	98.200	99.600	97.900	99.100	98.243	190,319
2026-03-23	98.000	100.60	95.300	98.300	97.450	350,339
2026-03-20	101.20	102.20	99.200	99.400	98.541	313,932
2026-03-19	102.00	102.60	100.80	101.40	100.52	363,261
2026-03-18	102.00	102.80	101.20	102.40	101.51	266,612
2026-03-17	101.40	103.60	101.00	101.80	100.92	278,390
2026-03-16	99.700	102.00	98.100	101.20	100.33	370,674
2026-03-13	101.00	101.20	99.500	99.800	98.937	261,512
2026-03-12	101.00	102.60	101.00	101.20	100.33	158,539
2026-03-11	103.40	103.40	101.40	101.40	100.52	139,589
2026-03-10	103.80	104.80	102.40	103.40	102.51	253,210
2026-03-09	102.00	103.60	100.60	103.40	102.51	372,683
2026-03-06	102.80	104.00	102.20	103.80	102.90	342,137
2026-03-05	103.20	103.20	100.20	102.80	101.91	276,385
2026-03-04	101.60	103.40	101.20	103.40	102.51	292,889
2026-03-03	103.00	103.00	99.100	101.20	100.33	319,024
2026-03-02	103.00	103.00	99.800	102.80	101.91	512,901
2026-02-27	101.80	104.20	101.80	104.20	103.30	752,795
2026-02-26	100.20	101.80	100.00	101.80	100.92	224,714
2026-02-25	100.20	101.40	99.500	100.20	99.334	181,748
2026-02-24	104.00	104.00	99.800	101.00	100.13	340,499
2026-02-23	100.40	103.20	99.300	103.00	102.11	414,059
2026-02-20	101.60	101.60	99.300	100.40	99.532	361,885
2026-02-19	101.20	102.60	100.40	101.40	100.52	406,751
2026-02-18	100.80	101.20	99.700	100.80	99.929	543,378
2026-02-17	99.000	101.00	98.700	100.60	99.730	340,595
2026-02-16	98.900	100.60	98.500	99.100	98.243	984,276
2026-02-13	97.900	99.200	96.600	99.200	98.342	212,945
2026-02-12	100.20	100.20	97.100	98.000	97.153	501,943
2026-02-11	100.80	101.40	99.300	100.60	99.730	410,000
2026-02-10	103.00	103.60	100.00	101.00	100.13	339,282
2026-02-09	100.60	103.20	100.60	102.40	101.51	422,617
2026-02-06	101.60	102.00	99.000	100.20	99.334	498,524
2026-02-05	92.200	101.60	92.000	101.60	100.72	894,805
2026-02-04	91.200	92.000	90.500	90.700	89.916	355,192
2026-02-03	90.600	91.300	89.500	90.600	89.817	262,407
2026-02-02	89.000	90.800	88.100	90.100	89.321	214,894

← NewerPage 3 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.