Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	69.200	69.600	68.800	68.800	68.205	94,897
2025-08-07	68.700	69.500	68.500	69.100	68.503	87,003
2025-08-06	69.900	69.900	68.800	68.900	68.304	136,762
2025-08-05	68.600	69.700	68.400	69.400	68.800	324,762
2025-08-04	69.000	69.300	67.900	68.700	68.106	184,593
2025-08-01	68.700	68.800	67.200	68.000	67.412	200,904
2025-07-31	67.700	68.900	67.700	68.700	68.106	180,816
2025-07-30	68.700	69.600	67.500	67.500	66.916	181,024
2025-07-29	67.300	69.200	67.300	68.700	68.106	201,438
2025-07-28	66.900	67.500	66.300	67.100	66.520	193,184
2025-07-25	64.000	67.200	63.300	66.700	66.123	323,260
2025-07-24	64.600	64.800	63.800	64.300	63.744	125,804
2025-07-23	63.700	65.000	63.500	64.400	63.843	162,832
2025-07-22	63.600	63.800	62.900	63.500	62.951	145,648
2025-07-21	61.700	64.300	61.000	63.800	63.248	640,395
2025-07-18	66.500	66.700	61.000	61.000	60.473	1,372,183
2025-07-17	67.400	67.400	66.500	67.000	66.421	135,361
2025-07-16	66.500	67.700	66.400	67.000	66.421	148,958
2025-07-15	66.600	67.400	66.400	66.600	66.024	167,211
2025-07-14	66.300	66.900	65.700	66.600	66.024	126,700
2025-07-11	66.500	67.500	65.900	66.400	65.826	164,564
2025-07-10	66.000	66.900	64.900	66.300	65.727	159,184
2025-07-09	64.300	66.000	64.100	65.600	65.033	181,364
2025-07-08	63.300	64.400	63.100	64.300	63.744	101,067
2025-07-07	63.500	64.200	63.200	63.300	62.753	74,799
2025-07-04	63.200	63.600	62.600	63.500	62.951	52,925
2025-07-03	61.800	63.600	61.800	63.300	62.753	118,562
2025-07-02	63.600	63.900	61.300	62.100	61.563	331,327
2025-07-01	63.400	63.900	62.300	63.400	62.852	243,743
2025-06-30	62.900	63.600	62.600	63.400	62.852	149,435
2025-06-27	62.900	63.200	62.000	62.800	62.257	60,123
2025-06-26	62.900	63.400	62.600	62.600	62.059	92,814
2025-06-25	62.600	63.400	62.200	63.000	62.455	102,410
2025-06-24	62.100	63.400	61.700	62.400	61.861	198,040
2025-06-23	60.100	62.500	60.100	62.300	61.761	203,749
2025-06-19	60.300	61.300	60.200	60.800	60.274	176,774
2025-06-18	61.000	61.400	59.700	61.100	60.572	128,881
2025-06-17	61.500	61.500	60.800	61.100	60.572	97,729
2025-06-16	60.000	62.000	60.000	61.500	60.968	141,657
2025-06-13	60.600	60.600	59.400	60.100	59.580	285,078
2025-06-12	60.400	61.400	60.400	60.800	60.274	134,436
2025-06-11	61.600	61.600	60.400	60.500	59.977	352,681
2025-06-10	61.500	62.000	61.500	61.500	60.968	141,831
2025-06-09	62.500	63.000	61.600	61.700	61.167	160,285
2025-06-05	61.900	63.300	61.500	62.500	61.960	322,124
2025-06-04	62.000	62.500	61.700	61.800	61.266	157,741
2025-06-03	62.200	62.400	61.500	62.000	61.464	196,052
2025-06-02	61.400	62.500	61.300	62.100	61.563	251,882
2025-05-30	61.200	61.700	60.900	61.600	61.067	375,874
2025-05-28	61.800	62.000	61.200	61.300	60.770	165,220
2025-05-27	62.000	64.000	61.800	61.900	61.365	272,977
2025-05-26	61.800	62.300	61.000	61.400	60.869	159,508
2025-05-23	62.000	63.000	60.800	61.900	61.365	192,413
2025-05-22	63.800	63.800	62.300	62.300	61.761	163,863
2025-05-21	64.800	65.000	63.500	64.100	63.546	213,106
2025-05-20	64.600	65.100	63.500	65.000	64.438	389,169
2025-05-19	61.000	64.300	60.600	64.200	63.645	359,183
2025-05-16	61.700	61.800	60.700	60.800	60.274	237,902
2025-05-15	60.700	61.600	60.200	61.600	61.067	334,278
2025-05-14	60.500	62.000	60.500	60.600	60.076	326,202

← NewerPage 6 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.