Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	29.350	29.400	27.997	28.340	26.926	45,242
2022-04-19	29.570	29.600	28.340	29.230	27.771	60,441
2022-04-14	27.650	29.220	27.420	27.420	26.052	55,618
2022-04-13	27.980	27.980	26.440	27.420	26.052	181,509
2022-04-12	28.980	29.300	28.740	29.160	27.705	55,687
2022-04-11	29.000	29.020	28.630	28.630	27.201	34,076
2022-04-08	29.020	29.180	28.760	28.800	27.363	38,989
2022-04-07	29.060	29.200	28.670	28.670	27.239	54,094
2022-04-06	29.550	29.600	28.915	28.960	27.515	22,859
2022-04-05	29.660	30.360	29.300	29.640	28.161	50,820
2022-04-04	29.760	30.080	29.680	29.680	28.199	71,714
2022-04-01	29.740	30.040	29.740	30.010	28.512	15,029
2022-03-31	30.330	30.680	29.640	29.920	28.427	36,238
2022-03-30	29.640	30.500	29.640	30.150	28.645	35,760
2022-03-29	29.780	30.340	29.780	30.150	28.645	96,652
2022-03-28	28.960	29.940	28.960	29.780	28.294	32,294
2022-03-25	28.960	29.220	28.620	28.650	27.220	67,102
2022-03-24	29.310	29.520	28.550	28.550	27.125	38,187
2022-03-23	30.040	30.040	29.160	29.270	27.809	75,479
2022-03-22	30.290	30.420	30.119	30.310	28.797	12,098
2022-03-21	30.780	31.137	30.260	30.600	29.073	62,709
2022-03-18	30.700	31.240	30.440	30.660	29.130	70,965
2022-03-17	30.620	31.020	30.520	30.720	29.187	36,265
2022-03-16	30.500	30.720	30.220	30.230	28.721	43,600
2022-03-15	30.800	30.800	30.180	30.190	28.683	32,576
2022-03-14	30.480	30.820	30.320	30.500	28.978	9,946
2022-03-11	30.220	31.080	30.220	30.520	28.997	52,923
2022-03-10	29.880	30.400	29.620	29.900	28.408	77,048
2022-03-09	29.900	30.640	29.700	29.700	28.218	63,712
2022-03-08	29.540	30.259	29.540	29.600	28.123	35,265
2022-03-07	29.820	29.980	28.700	29.490	28.018	64,021
2022-03-04	29.800	30.620	29.800	29.980	28.484	44,627
2022-03-03	31.400	31.400	30.179	30.400	28.883	45,875
2022-03-02	30.870	31.680	30.420	31.280	29.719	94,938
2022-03-01	32.115	32.115	31.340	31.580	30.004	61,642
2022-02-28	31.040	32.301	31.040	31.790	30.203	77,071
2022-02-25	31.240	31.740	30.960	31.220	29.662	63,687
2022-02-24	29.740	31.200	29.360	31.070	29.519	95,153
2022-02-23	31.050	31.120	30.250	30.250	28.740	59,267
2022-02-22	29.460	31.300	29.460	30.740	29.206	127,672
2022-02-21	30.290	30.340	29.220	29.640	28.161	60,788
2022-02-18	30.420	30.420	29.820	30.010	28.512	69,094
2022-02-17	31.090	31.120	30.140	30.170	28.664	86,058
2022-02-16	31.400	31.540	30.840	30.930	29.386	74,416
2022-02-15	30.560	31.100	30.280	31.010	29.462	46,703
2022-02-14	30.460	30.460	29.720	30.050	28.550	115,001
2022-02-11	30.720	31.620	30.440	30.910	29.367	169,255
2022-02-10	31.170	32.700	30.360	31.030	29.481	301,469
2022-02-09	31.650	32.060	31.620	31.930	30.336	77,419
2022-02-08	31.890	31.940	31.440	31.770	30.184	57,299
2022-02-07	32.080	32.300	31.400	32.020	30.422	82,451
2022-02-04	33.370	33.440	31.899	31.910	30.317	105,180
2022-02-03	33.020	33.360	32.760	33.230	31.572	60,624
2022-02-02	32.840	33.160	32.780	33.040	31.391	31,122
2022-02-01	32.820	32.820	32.440	32.610	30.983	45,122
2022-01-31	32.750	33.020	32.380	32.800	31.163	39,778
2022-01-28	31.910	32.460	31.400	32.280	30.669	23,079
2022-01-27	31.960	31.960	31.400	31.750	30.165	52,286
2022-01-26	32.020	32.640	31.920	31.970	30.374	13,220
2022-01-25	32.260	32.617	31.360	31.420	29.852	80,526

← NewerPage 20 of 22 · 1,270 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.