Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.160	21.642	21.100	21.350	20.285	21,810
2022-07-14	21.700	21.700	21.080	21.310	20.246	28,788
2022-07-13	21.760	21.760	21.559	21.600	20.522	5,954
2022-07-12	21.490	21.820	21.220	21.550	20.475	17,954
2022-07-11	21.570	22.020	21.400	21.510	20.437	65,133
2022-07-08	21.330	21.945	21.000	21.940	20.845	111,963
2022-07-07	21.260	21.520	21.260	21.410	20.342	38,996
2022-07-06	21.330	21.330	21.220	21.330	20.266	42,140
2022-07-05	21.434	21.434	21.225	21.350	20.285	28,265
2022-07-04	21.940	22.000	21.559	21.800	20.712	35,947
2022-07-01	22.070	22.140	21.900	21.920	20.826	19,961
2022-06-30	22.350	22.420	21.940	22.110	21.007	28,009
2022-06-29	22.700	22.700	22.400	22.640	21.510	38,302
2022-06-28	22.740	23.380	22.740	23.050	21.900	86,138
2022-06-27	22.150	22.420	21.980	22.010	20.912	74,379
2022-06-24	22.090	22.090	22.090	22.090	20.988	0
2022-06-23	22.090	22.090	21.800	22.090	20.988	32,665
2022-06-22	22.237	22.237	21.660	22.090	20.988	34,300
2022-06-21	22.290	22.360	21.960	22.150	21.045	23,869
2022-06-20	22.170	22.340	21.960	22.270	21.159	24,995
2022-06-17	22.190	22.260	21.760	22.190	21.083	74,227
2022-06-16	22.030	22.030	21.720	22.030	20.931	28,717
2022-06-15	22.370	22.720	22.140	22.660	21.529	40,387
2022-06-14	22.660	22.780	22.060	22.560	21.434	76,598
2022-06-13	22.720	22.720	22.200	22.330	21.216	33,703
2022-06-10	23.440	23.440	23.000	23.200	22.042	34,157
2022-06-09	24.630	24.880	23.600	23.790	22.603	104,042
2022-06-08	23.810	23.940	23.640	23.690	22.508	26,427
2022-06-07	23.930	24.060	23.820	24.020	22.821	40,278
2022-06-06	24.510	24.510	24.510	24.510	23.287	0
2022-06-01	24.200	24.800	24.200	24.510	23.287	39,657
2022-05-31	25.020	25.020	24.580	24.710	23.477	18,489
2022-05-30	25.020	25.250	25.000	25.250	23.990	22,180
2022-05-27	23.950	24.880	23.938	24.800	23.562	28,548
2022-05-26	23.610	23.610	23.610	23.610	22.432	0
2022-05-25	23.670	23.900	23.580	23.610	22.432	15,517
2022-05-24	24.040	24.120	23.500	23.610	22.432	48,217
2022-05-23	24.271	24.271	23.920	24.140	22.935	15,734
2022-05-20	24.600	24.600	24.020	24.450	23.230	32,705
2022-05-19	24.800	24.800	24.140	24.710	23.477	39,250
2022-05-18	25.520	25.520	24.640	24.690	23.458	23,245
2022-05-17	25.900	25.900	25.488	25.700	24.417	18,620
2022-05-16	25.760	25.760	25.340	25.720	24.436	16,792
2022-05-13	25.530	25.845	25.360	25.410	24.142	81,614
2022-05-12	25.330	25.460	24.500	25.120	23.866	62,045
2022-05-11	24.650	25.580	24.360	25.550	24.275	165,967
2022-05-10	24.800	25.171	24.420	24.510	23.287	107,759
2022-05-09	24.280	25.120	23.700	25.020	23.771	140,025
2022-05-06	25.080	25.520	23.860	24.670	23.439	154,072
2022-05-05	26.520	26.760	25.797	25.980	24.683	24,096
2022-05-04	26.580	26.580	26.200	26.370	25.054	31,253
2022-05-03	26.560	26.780	26.190	26.190	24.883	40,421
2022-04-29	27.070	27.120	26.600	26.620	25.291	18,094
2022-04-28	27.240	27.240	26.920	27.010	25.662	31,089
2022-04-27	26.830	27.220	26.675	27.090	25.738	14,891
2022-04-26	28.000	28.000	26.880	26.890	25.548	18,692
2022-04-25	27.950	28.060	27.260	27.710	26.327	44,758
2022-04-22	27.340	28.280	27.340	27.830	26.441	42,803
2022-04-21	27.840	27.840	26.940	27.650	26.270	92,563
2022-04-20	29.350	29.400	27.997	28.340	26.926	45,242

← NewerPage 19 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.