Attendo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	50.000	50.100	49.850	49.950	48.572	374,451
2024-11-12	50.000	50.300	49.850	50.000	48.621	557,506
2024-11-11	49.750	50.600	49.750	50.000	48.621	423,471
2024-11-08	48.400	49.850	48.200	49.750	48.378	800,405
2024-11-07	48.650	48.650	47.900	48.350	47.016	542,399
2024-11-06	48.150	49.100	47.650	48.150	46.822	337,168
2024-11-05	48.400	48.650	47.800	48.000	46.676	379,489
2024-11-04	47.600	49.400	47.600	48.200	46.870	928,518
2024-11-01	47.350	47.850	47.050	47.600	46.287	53,645
2024-10-31	47.000	47.600	46.700	47.400	46.092	197,397
2024-10-30	47.650	47.650	46.950	47.050	45.752	429,998
2024-10-29	48.600	48.700	47.500	47.600	46.287	187,794
2024-10-28	49.700	49.700	47.500	48.200	46.870	327,567
2024-10-25	49.050	50.300	48.250	49.500	48.134	877,251
2024-10-24	49.200	51.100	48.700	49.000	47.648	636,572
2024-10-23	48.350	48.800	47.750	48.200	46.870	176,310
2024-10-22	48.450	48.500	47.350	48.350	47.016	115,219
2024-10-21	48.100	49.250	48.000	48.450	47.113	151,432
2024-10-18	48.050	48.350	47.600	48.200	46.870	74,647
2024-10-17	48.950	49.350	47.650	48.050	46.724	178,882
2024-10-16	48.650	49.500	48.300	49.400	48.037	194,645
2024-10-15	47.600	49.200	47.600	49.100	47.745	175,910
2024-10-14	47.300	47.450	46.800	47.450	46.141	99,370
2024-10-11	46.950	47.350	46.950	47.300	45.995	88,361
2024-10-10	47.100	47.500	46.750	46.950	45.655	94,169
2024-10-09	46.900	47.350	46.300	47.100	45.801	103,782
2024-10-08	47.300	47.850	47.100	47.450	46.141	100,645
2024-10-07	47.450	47.800	47.250	47.550	46.238	107,821
2024-10-04	47.450	47.900	46.950	47.450	46.141	154,963
2024-10-03	48.250	48.350	46.900	47.150	45.849	139,036
2024-10-02	47.750	48.400	47.550	48.350	47.016	112,565
2024-10-01	47.850	48.200	47.150	47.750	46.433	172,000
2024-09-30	47.000	47.850	46.650	47.800	46.481	129,561
2024-09-27	47.450	48.400	46.900	47.050	45.752	130,997
2024-09-26	47.150	47.600	46.700	47.450	46.141	171,894
2024-09-25	47.000	47.750	47.000	47.150	45.849	79,399
2024-09-24	47.800	47.900	47.200	47.250	45.946	157,097
2024-09-23	48.100	48.550	47.550	47.550	46.238	379,409
2024-09-20	47.650	48.450	47.500	48.000	46.676	545,662
2024-09-19	47.700	48.400	47.300	47.600	46.287	507,604
2024-09-18	46.950	47.400	46.900	46.950	45.655	75,350
2024-09-17	47.450	47.800	46.950	46.950	45.655	83,328
2024-09-16	47.450	47.950	47.050	47.500	46.190	126,266
2024-09-13	47.900	48.150	47.300	47.900	46.579	70,017
2024-09-12	47.950	48.450	47.650	47.900	46.579	88,525
2024-09-11	48.150	48.700	47.950	47.950	46.627	85,492
2024-09-10	47.850	48.600	47.850	48.150	46.822	50,253
2024-09-09	47.250	47.950	46.850	47.950	46.627	271,891
2024-09-06	48.000	48.000	46.950	47.250	45.946	136,438
2024-09-05	47.850	47.850	46.900	47.550	46.238	176,265
2024-09-04	46.700	47.800	46.500	47.700	46.384	93,790
2024-09-03	48.350	48.550	46.100	46.850	45.558	147,931
2024-09-02	48.100	48.900	48.000	48.600	47.259	118,991
2024-08-30	47.550	48.300	47.550	48.100	46.773	201,785
2024-08-29	48.300	48.400	47.550	48.050	46.724	144,035
2024-08-28	48.300	48.800	48.000	48.300	46.968	145,672
2024-08-27	48.550	48.550	48.200	48.300	46.968	64,318
2024-08-26	48.000	49.000	47.950	48.550	47.211	153,549
2024-08-23	47.900	48.300	47.200	48.000	46.676	112,411
2024-08-22	47.250	47.500	46.850	47.400	46.092	70,507

← NewerPage 9 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.