Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	63.400	64.400	62.800	63.500	61.748	697,121
2025-02-12	62.500	63.900	62.500	63.500	61.748	490,876
2025-02-11	61.200	63.100	61.200	62.500	60.776	849,341
2025-02-10	59.700	61.300	59.600	61.300	59.609	799,769
2025-02-07	56.200	60.000	56.100	60.000	58.345	1,386,335
2025-02-06	56.000	57.000	54.600	56.500	54.941	1,005,696
2025-02-05	51.900	53.400	51.900	53.000	51.538	193,761
2025-02-04	52.100	52.500	51.600	52.300	50.857	191,001
2025-02-03	50.600	52.100	50.500	51.900	50.468	213,474
2025-01-31	52.200	52.600	50.200	51.300	49.885	339,772
2025-01-30	52.400	52.400	51.900	52.200	50.760	131,620
2025-01-29	52.200	52.800	51.500	52.000	50.565	229,329
2025-01-28	52.100	52.400	51.900	52.200	50.760	225,696
2025-01-27	51.200	52.500	51.100	52.100	50.663	178,744
2025-01-24	52.000	52.400	51.500	51.500	50.079	135,003
2025-01-23	52.000	52.400	51.900	52.100	50.663	80,689
2025-01-22	52.900	52.900	51.800	51.900	50.468	138,432
2025-01-21	52.300	52.800	51.900	52.500	51.052	175,808
2025-01-20	52.800	53.000	52.300	52.300	50.857	47,254
2025-01-17	52.800	53.500	52.600	52.800	51.343	153,004
2025-01-16	52.300	53.900	52.300	52.700	51.246	261,795
2025-01-15	52.400	52.400	51.300	52.100	50.663	188,575
2025-01-14	51.300	52.600	51.100	51.400	49.982	229,800
2025-01-13	51.800	52.000	50.900	50.900	49.496	236,391
2025-01-10	52.300	52.300	51.300	51.700	50.274	190,306
2025-01-09	50.500	52.000	50.300	51.900	50.468	235,048
2025-01-08	49.900	50.600	49.650	50.600	49.204	256,686
2025-01-07	53.300	53.500	50.200	50.200	48.815	358,206
2025-01-03	51.900	53.600	51.900	53.200	51.732	290,891
2025-01-02	51.000	52.000	51.000	51.800	50.371	204,882
2024-12-30	51.000	51.000	50.500	51.000	49.593	96,309
2024-12-27	50.700	51.100	50.600	51.000	49.593	114,932
2024-12-23	49.650	50.900	49.650	50.600	49.204	160,082
2024-12-20	51.100	51.100	50.100	50.900	49.496	329,125
2024-12-19	50.900	51.400	50.800	51.200	49.788	187,114
2024-12-18	50.200	51.900	50.200	51.800	50.371	197,916
2024-12-17	53.000	53.000	50.700	50.900	49.496	229,541
2024-12-16	52.800	53.100	52.600	53.000	51.538	299,195
2024-12-13	52.500	53.200	52.400	52.700	51.246	206,384
2024-12-12	52.400	52.800	51.700	52.600	51.149	266,241
2024-12-11	52.100	52.300	51.800	52.200	50.760	104,545
2024-12-10	51.700	52.100	51.300	52.100	50.663	265,619
2024-12-09	51.800	52.400	51.500	52.000	50.565	484,688
2024-12-06	51.200	51.700	50.800	51.700	50.274	253,947
2024-12-05	51.100	51.900	51.000	51.100	49.690	215,854
2024-12-04	50.100	51.300	50.000	51.300	49.885	255,010
2024-12-03	49.700	50.400	49.550	50.100	48.718	174,295
2024-12-02	49.100	49.950	48.400	49.700	48.329	369,812
2024-11-29	48.250	48.850	48.150	48.600	47.259	175,922
2024-11-28	48.700	48.950	48.250	48.400	47.065	110,345
2024-11-27	48.550	48.900	48.150	48.700	47.356	207,551
2024-11-26	48.400	48.850	47.900	48.850	47.502	212,321
2024-11-25	48.250	48.550	47.950	48.450	47.113	258,689
2024-11-22	48.450	48.650	48.000	48.200	46.870	333,399
2024-11-21	48.500	48.650	47.750	48.500	47.162	207,028
2024-11-20	48.500	49.050	48.100	48.500	47.162	290,174
2024-11-19	49.600	49.600	47.600	48.500	47.162	227,244
2024-11-18	48.950	49.100	48.450	49.000	47.648	267,147
2024-11-15	49.350	49.500	48.250	48.950	47.600	208,373
2024-11-14	49.850	49.850	49.350	49.400	48.037	186,041

← NewerPage 8 of 21 · 1,260 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.