Attendo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 79.400 | 81.400 | 79.300 | 81.100 | 80.399 | 176,141 |
| 2025-10-29 | 79.600 | 80.600 | 79.200 | 79.400 | 78.714 | 215,476 |
| 2025-10-28 | 79.500 | 80.700 | 79.000 | 79.600 | 78.912 | 175,294 |
| 2025-10-27 | 77.700 | 79.800 | 76.600 | 79.300 | 78.614 | 496,385 |
| 2025-10-24 | 76.100 | 79.400 | 74.000 | 77.700 | 77.028 | 779,263 |
| 2025-10-23 | 69.000 | 71.400 | 69.000 | 70.800 | 70.188 | 217,944 |
| 2025-10-22 | 69.800 | 70.200 | 68.600 | 68.900 | 68.304 | 297,184 |
| 2025-10-21 | 70.200 | 70.300 | 69.600 | 69.800 | 69.197 | 195,894 |
| 2025-10-20 | 69.900 | 70.400 | 68.700 | 70.200 | 69.593 | 584,047 |
| 2025-10-17 | 67.600 | 69.800 | 67.500 | 69.500 | 68.899 | 709,382 |
| 2025-10-16 | 68.000 | 68.400 | 67.300 | 67.800 | 67.214 | 171,427 |
| 2025-10-15 | 67.900 | 68.500 | 67.100 | 67.900 | 67.313 | 192,960 |
| 2025-10-14 | 69.000 | 69.200 | 66.700 | 68.000 | 67.412 | 1,058,412 |
| 2025-10-13 | 69.000 | 70.000 | 68.800 | 69.200 | 68.602 | 150,117 |
| 2025-10-10 | 70.000 | 70.600 | 69.000 | 69.000 | 68.404 | 198,509 |
| 2025-10-09 | 68.600 | 70.000 | 68.600 | 69.800 | 69.197 | 273,567 |
| 2025-10-08 | 69.300 | 69.900 | 67.900 | 68.300 | 67.710 | 765,838 |
| 2025-10-07 | 69.000 | 70.000 | 68.800 | 69.200 | 68.602 | 638,668 |
| 2025-10-06 | 68.500 | 68.900 | 68.100 | 68.900 | 68.304 | 145,480 |
| 2025-10-03 | 68.200 | 69.000 | 68.200 | 68.500 | 67.908 | 137,265 |
| 2025-10-02 | 70.500 | 70.900 | 67.800 | 68.200 | 67.610 | 681,447 |
| 2025-10-01 | 70.500 | 71.300 | 69.500 | 70.200 | 69.593 | 220,986 |
| 2025-09-30 | 69.100 | 70.700 | 69.100 | 70.500 | 69.891 | 268,739 |
| 2025-09-29 | 69.600 | 69.800 | 68.700 | 69.100 | 68.503 | 95,276 |
| 2025-09-26 | 68.800 | 69.600 | 68.700 | 69.400 | 68.800 | 334,729 |
| 2025-09-25 | 68.000 | 68.700 | 67.500 | 68.500 | 67.908 | 717,630 |
| 2025-09-24 | 68.400 | 69.000 | 68.000 | 68.500 | 67.908 | 191,244 |
| 2025-09-23 | 68.600 | 69.700 | 68.300 | 68.600 | 68.007 | 100,955 |
| 2025-09-22 | 70.000 | 70.000 | 69.200 | 69.200 | 68.602 | 134,420 |
| 2025-09-19 | 69.100 | 70.000 | 69.000 | 70.000 | 69.395 | 252,897 |
| 2025-09-18 | 68.500 | 69.500 | 67.900 | 69.000 | 68.404 | 226,029 |
| 2025-09-17 | 67.000 | 69.100 | 66.900 | 68.400 | 67.809 | 163,634 |
| 2025-09-16 | 68.300 | 68.300 | 67.100 | 67.300 | 66.718 | 125,700 |
| 2025-09-15 | 69.700 | 69.800 | 67.800 | 68.300 | 67.710 | 202,370 |
| 2025-09-12 | 69.000 | 70.200 | 68.300 | 69.700 | 69.097 | 194,283 |
| 2025-09-11 | 68.500 | 69.900 | 68.400 | 68.900 | 68.304 | 179,374 |
| 2025-09-10 | 69.200 | 69.900 | 68.500 | 68.500 | 67.908 | 282,689 |
| 2025-09-09 | 68.900 | 69.900 | 68.900 | 69.200 | 68.602 | 131,180 |
| 2025-09-08 | 68.600 | 69.100 | 68.000 | 69.100 | 68.503 | 274,267 |
| 2025-09-05 | 68.300 | 68.900 | 68.000 | 68.400 | 67.809 | 1,019,361 |
| 2025-09-04 | 63.700 | 68.700 | 63.500 | 68.200 | 67.610 | 553,195 |
| 2025-09-03 | 63.600 | 64.100 | 63.100 | 63.500 | 62.951 | 267,292 |
| 2025-09-02 | 64.500 | 64.500 | 63.000 | 63.700 | 63.149 | 202,449 |
| 2025-09-01 | 66.000 | 66.400 | 64.400 | 64.500 | 63.942 | 145,754 |
| 2025-08-29 | 65.800 | 66.400 | 65.500 | 66.000 | 65.429 | 209,476 |
| 2025-08-28 | 67.800 | 67.900 | 65.600 | 65.800 | 65.231 | 263,450 |
| 2025-08-27 | 68.000 | 68.000 | 66.800 | 67.800 | 67.214 | 184,322 |
| 2025-08-26 | 67.900 | 68.400 | 67.000 | 68.000 | 67.412 | 278,830 |
| 2025-08-25 | 68.900 | 68.900 | 67.500 | 67.900 | 67.313 | 226,966 |
| 2025-08-22 | 70.100 | 70.100 | 68.800 | 69.300 | 68.701 | 308,436 |
| 2025-08-21 | 68.100 | 70.200 | 68.000 | 70.200 | 69.593 | 414,933 |
| 2025-08-20 | 67.700 | 68.500 | 66.900 | 68.000 | 67.412 | 400,614 |
| 2025-08-19 | 66.100 | 68.300 | 66.100 | 67.500 | 66.916 | 279,632 |
| 2025-08-18 | 65.800 | 66.500 | 65.800 | 66.100 | 65.529 | 119,678 |
| 2025-08-15 | 67.000 | 67.100 | 65.500 | 66.000 | 65.429 | 244,177 |
| 2025-08-14 | 68.500 | 68.500 | 66.900 | 67.000 | 66.421 | 158,083 |
| 2025-08-13 | 68.500 | 69.100 | 68.200 | 68.400 | 67.809 | 151,868 |
| 2025-08-12 | 69.800 | 69.800 | 67.500 | 68.300 | 67.710 | 240,218 |
| 2025-08-11 | 69.000 | 69.300 | 68.400 | 69.200 | 68.602 | 61,190 |
| 2025-08-08 | 69.200 | 69.600 | 68.800 | 68.800 | 68.205 | 94,897 |
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.