Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	89.800	90.600	88.900	88.900	88.131	353,727
2026-01-29	90.100	90.200	88.800	89.700	88.925	206,259
2026-01-28	90.300	91.000	89.000	90.100	89.321	210,555
2026-01-27	89.600	90.900	89.000	90.200	89.420	266,131
2026-01-26	88.200	89.400	87.400	89.100	88.330	313,367
2026-01-23	87.600	88.400	86.600	88.100	87.338	177,233
2026-01-22	85.700	89.000	85.700	87.500	86.744	562,831
2026-01-21	85.400	85.700	84.200	85.300	84.563	208,921
2026-01-20	85.600	86.000	83.100	85.300	84.563	307,352
2026-01-19	83.900	83.900	82.600	83.100	82.382	340,600
2026-01-16	82.900	84.800	82.900	84.000	83.274	389,264
2026-01-15	82.900	83.000	81.500	82.400	81.688	168,792
2026-01-14	83.600	84.200	82.500	83.000	82.282	220,686
2026-01-13	84.300	84.700	83.100	83.400	82.679	186,870
2026-01-12	85.100	85.500	83.900	83.900	83.175	360,312
2026-01-09	85.300	85.400	83.500	84.100	83.373	313,995
2026-01-08	84.000	85.500	83.900	85.000	84.265	172,945
2026-01-07	82.000	84.200	81.300	84.000	83.274	327,216
2026-01-05	80.100	82.000	79.800	82.000	81.291	206,194
2026-01-02	82.000	82.000	79.700	79.700	79.011	208,268
2025-12-30	82.100	82.200	81.500	81.900	81.192	102,753
2025-12-29	81.900	82.400	81.300	82.100	81.390	265,497
2025-12-23	81.900	82.300	80.800	81.900	81.192	194,759
2025-12-22	81.400	82.100	80.800	82.000	81.291	216,186
2025-12-19	80.000	81.500	79.900	80.800	80.101	295,205
2025-12-18	79.900	80.300	79.300	80.000	79.308	117,561
2025-12-17	80.500	80.500	79.700	80.100	79.408	134,325
2025-12-16	80.100	80.700	79.600	80.400	79.705	79,722
2025-12-15	80.200	80.600	79.500	80.100	79.408	227,269
2025-12-12	81.000	81.000	80.000	80.000	79.308	148,931
2025-12-11	81.800	81.800	80.300	80.700	80.002	108,699
2025-12-10	80.800	81.100	80.100	81.000	80.300	138,150
2025-12-09	80.300	80.800	79.500	80.200	79.507	210,384
2025-12-08	79.700	81.000	79.600	80.300	79.606	191,989
2025-12-05	80.900	81.100	79.500	79.700	79.011	161,495
2025-12-04	81.500	81.500	80.500	80.800	80.101	147,228
2025-12-03	82.100	83.200	80.900	81.000	80.300	196,069
2025-12-02	83.500	83.500	81.200	81.800	81.093	206,129
2025-12-01	84.100	84.100	82.200	83.800	83.076	358,796
2025-11-28	83.100	84.600	83.000	84.100	83.373	689,108
2025-11-27	82.500	83.000	82.300	82.800	82.084	266,299
2025-11-26	82.900	83.000	81.800	82.500	81.787	378,964
2025-11-25	81.400	83.400	81.400	82.900	82.183	285,984
2025-11-24	81.300	81.900	80.600	81.400	80.696	811,383
2025-11-21	80.100	80.900	79.400	80.900	80.201	202,380
2025-11-20	80.700	81.100	79.300	80.200	79.507	153,403
2025-11-19	80.900	81.200	80.200	80.500	79.804	194,307
2025-11-18	81.300	81.300	80.400	80.900	80.201	177,272
2025-11-17	81.600	82.300	81.000	81.500	80.795	144,219
2025-11-14	79.900	81.900	79.900	81.500	80.795	209,225
2025-11-13	82.200	83.400	81.700	81.900	81.192	200,519
2025-11-12	81.700	82.700	81.300	82.300	81.589	191,278
2025-11-11	80.500	82.100	80.500	82.100	81.390	220,860
2025-11-10	80.800	82.200	80.400	80.500	79.804	229,829
2025-11-07	79.800	80.800	79.700	80.800	80.101	145,898
2025-11-06	79.300	79.900	78.800	79.500	78.813	164,488
2025-11-05	80.100	80.900	79.400	79.400	78.714	210,210
2025-11-04	80.400	80.900	80.000	80.200	79.507	177,364
2025-11-03	80.700	81.100	79.000	80.900	80.201	443,050
2025-10-31	81.100	81.700	79.500	80.700	80.002	108,296

← NewerPage 4 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.