Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	61.800	62.100	60.600	60.800	60.274	198,911
2025-05-12	62.000	62.100	60.100	61.800	61.266	389,510
2025-05-09	62.500	63.000	61.300	62.000	61.464	230,143
2025-05-08	62.000	63.000	60.400	61.900	61.365	698,772
2025-05-07	65.100	69.200	62.600	62.800	61.067	629,010
2025-05-06	65.100	65.100	63.500	64.300	62.526	204,464
2025-05-05	65.200	65.800	64.800	65.200	63.401	195,455
2025-05-02	65.600	65.800	64.800	65.100	63.304	314,860
2025-04-30	64.000	65.600	63.500	65.600	63.790	178,791
2025-04-29	63.400	63.500	62.700	63.400	61.651	134,843
2025-04-28	63.100	63.700	62.200	63.200	61.456	136,307
2025-04-25	62.900	63.600	62.300	63.100	61.359	128,782
2025-04-24	61.700	62.400	61.600	62.000	60.290	145,439
2025-04-23	62.000	62.600	61.200	62.000	60.290	173,774
2025-04-22	60.700	62.000	59.800	61.700	59.998	247,108
2025-04-17	62.400	62.400	60.900	60.900	59.220	49,999
2025-04-16	61.200	62.600	61.000	62.300	60.581	204,176
2025-04-15	60.700	61.700	60.600	61.500	59.803	291,863
2025-04-14	59.800	60.700	58.900	60.500	58.831	378,150
2025-04-11	59.400	59.600	57.500	58.500	56.886	186,186
2025-04-10	60.200	60.200	58.300	58.900	57.275	205,621
2025-04-09	57.100	57.700	56.000	56.900	55.330	342,661
2025-04-08	56.200	58.400	56.200	58.100	56.497	461,374
2025-04-07	56.000	57.700	54.700	55.700	54.163	473,334
2025-04-04	59.800	60.000	57.400	57.700	56.108	328,497
2025-04-03	55.800	60.200	55.800	59.800	58.150	376,472
2025-04-02	59.900	60.600	58.300	58.800	57.178	188,679
2025-04-01	60.000	61.600	59.800	61.500	59.803	240,347
2025-03-31	60.600	60.600	59.200	60.100	58.442	219,387
2025-03-28	60.700	60.900	60.200	60.600	58.928	122,976
2025-03-27	60.000	60.800	59.500	60.700	59.025	111,225
2025-03-26	60.600	60.700	59.400	59.900	58.247	177,452
2025-03-25	61.200	61.200	60.200	60.600	58.928	144,664
2025-03-24	61.000	61.500	60.500	61.000	59.317	301,149
2025-03-21	60.800	61.300	60.600	61.100	59.414	312,663
2025-03-20	63.100	63.200	60.300	61.100	59.414	684,964
2025-03-19	62.300	63.300	62.300	63.100	61.359	94,289
2025-03-18	61.400	63.500	61.400	63.100	61.359	292,728
2025-03-17	64.000	64.100	59.300	61.600	59.901	1,110,305
2025-03-14	62.500	64.600	62.400	63.500	61.748	670,515
2025-03-13	61.000	62.900	60.700	62.500	60.776	229,460
2025-03-12	60.700	62.200	60.650	61.100	59.414	280,294
2025-03-11	60.200	61.400	60.200	60.800	59.123	443,187
2025-03-10	60.800	61.400	59.500	60.300	58.636	319,013
2025-03-07	60.700	61.100	60.400	61.000	59.317	236,970
2025-03-06	62.400	62.400	60.400	60.700	59.025	279,187
2025-03-05	62.200	62.800	61.800	62.000	60.290	440,182
2025-03-04	62.300	62.400	61.000	61.600	59.901	400,556
2025-03-03	62.500	63.100	62.000	62.300	60.581	357,891
2025-02-28	62.300	62.700	61.900	62.500	60.776	326,739
2025-02-27	61.900	62.500	61.700	62.300	60.581	102,932
2025-02-26	62.300	62.500	61.700	62.000	60.290	216,708
2025-02-25	62.300	62.700	62.000	62.100	60.387	321,247
2025-02-24	62.700	63.100	62.200	62.500	60.776	273,820
2025-02-21	63.600	63.600	62.900	63.300	61.554	721,326
2025-02-20	63.600	64.300	62.900	63.000	61.262	543,780
2025-02-19	64.000	64.600	63.100	63.900	62.137	565,972
2025-02-18	63.300	64.300	63.300	64.000	62.234	663,376
2025-02-17	63.500	64.200	62.900	63.200	61.456	931,709
2025-02-14	63.400	63.900	62.500	63.500	61.748	757,115

← NewerPage 7 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.