Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	24.220	24.220	24.220	24.220	23.011	0
2023-01-05	24.100	24.220	23.940	24.220	23.011	12,098
2023-01-04	24.220	24.220	23.880	24.220	23.011	38,935
2023-01-03	24.470	24.700	24.160	24.160	22.954	12,304
2022-12-30	24.450	24.530	24.220	24.530	23.306	23,480
2022-12-29	23.700	24.381	23.700	24.220	23.011	2,523
2022-12-28	23.710	23.802	23.302	23.610	22.432	22,920
2022-12-23	23.790	23.920	23.753	23.790	22.603	30,195
2022-12-22	24.510	24.580	23.900	24.160	22.954	23,801
2022-12-21	24.570	24.620	24.378	24.410	23.192	16,484
2022-12-20	24.600	24.600	24.153	24.570	23.344	10,997
2022-12-19	24.680	24.680	24.460	24.550	23.325	46,913
2022-12-16	24.940	24.940	24.490	24.490	23.268	8,272
2022-12-15	25.420	25.420	24.920	25.100	23.847	17,804
2022-12-14	26.100	26.100	25.420	25.900	24.607	28,389
2022-12-13	25.410	26.200	25.260	26.070	24.769	22,290
2022-12-12	25.120	25.501	24.920	25.290	24.028	13,837
2022-12-09	24.960	25.240	24.960	25.040	23.790	10,940
2022-12-08	25.040	25.040	24.852	25.040	23.790	1,262
2022-12-07	24.880	25.180	24.680	25.160	23.904	37,060
2022-12-06	25.360	25.360	24.880	25.060	23.809	13,813
2022-12-05	25.460	26.040	25.460	25.490	24.218	27,792
2022-12-02	25.370	25.720	25.370	25.370	24.104	20,944
2022-12-01	25.680	25.680	25.200	25.270	24.009	11,583
2022-11-30	25.510	26.251	25.400	25.660	24.379	92,499
2022-11-29	24.840	25.460	24.840	25.290	24.028	19,300
2022-11-28	25.960	25.960	24.860	25.160	23.904	32,107
2022-11-25	26.130	26.160	25.953	25.980	24.683	13,468
2022-11-24	26.010	26.210	25.840	26.210	24.902	15,122
2022-11-23	25.960	26.220	25.720	25.860	24.569	11,738
2022-11-22	25.700	25.960	25.520	25.860	24.569	18,159
2022-11-21	25.383	25.383	24.980	25.250	23.990	23,066
2022-11-18	25.568	25.568	25.320	25.350	24.085	3,031
2022-11-17	25.780	25.780	25.500	25.780	24.493	15,868
2022-11-16	25.886	25.886	25.580	25.800	24.512	64,041
2022-11-15	26.780	26.780	26.320	26.620	25.291	31,223
2022-11-14	27.060	27.060	26.600	26.850	25.510	65,980
2022-11-11	26.620	27.300	26.260	26.830	25.491	42,865
2022-11-10	25.270	25.980	24.600	25.700	24.417	90,179
2022-11-09	25.540	25.540	24.960	25.000	23.752	69,056
2022-11-08	25.180	25.940	25.180	25.550	24.275	83,198
2022-11-07	24.340	25.460	24.340	25.160	23.904	92,677
2022-11-04	23.500	24.280	23.260	23.260	22.099	76,290
2022-11-03	23.420	23.740	23.120	23.260	22.099	93,832
2022-11-02	23.480	23.480	23.020	23.480	22.308	56,052
2022-11-01	22.720	23.660	22.720	23.300	22.137	78,224
2022-10-31	23.030	23.030	22.508	23.030	21.881	73,639
2022-10-28	23.440	23.620	22.720	22.990	21.843	42,582
2022-10-27	22.620	23.770	22.420	23.710	22.527	24,847
2022-10-26	22.170	22.330	20.960	22.330	21.216	324,521
2022-10-25	21.440	21.440	20.820	20.940	19.895	41,878
2022-10-24	21.180	21.600	20.640	21.350	20.285	70,543
2022-10-21	21.740	21.740	21.300	21.370	20.304	13,881
2022-10-20	22.280	22.280	20.360	21.680	20.598	50,163
2022-10-19	23.610	23.680	22.440	22.520	21.396	31,529
2022-10-18	22.480	23.840	22.480	23.500	22.327	38,959
2022-10-17	21.900	22.420	21.800	22.350	21.235	21,579
2022-10-14	21.980	21.980	21.320	21.600	20.522	18,943
2022-10-13	21.330	21.980	21.080	21.980	20.883	8,775
2022-10-12	21.290	21.400	20.920	21.210	20.151	59,013

← NewerPage 17 of 22 · 1,269 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.