Attendo International publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	33.500	33.500	31.620	31.750	30.165	59,600
2022-01-21	33.670	33.670	33.310	33.310	31.648	20,278
2022-01-20	34.050	34.560	33.780	34.500	32.778	5,548
2022-01-19	34.061	34.061	33.720	33.800	32.113	20,868
2022-01-18	34.250	34.400	33.945	34.370	32.655	18,099
2022-01-17	35.220	35.340	34.520	34.580	32.854	20,836
2022-01-14	35.700	35.700	35.160	35.540	33.766	50,181
2022-01-13	35.930	36.140	35.756	35.830	34.042	59,799
2022-01-12	36.630	36.700	35.730	35.730	33.947	38,244
2022-01-11	36.320	37.000	36.180	36.690	34.859	23,456
2022-01-10	36.120	36.600	36.057	36.100	34.298	14,737
2022-01-07	36.900	36.900	35.960	36.100	34.298	36,222
2022-01-06	38.560	38.560	38.560	38.560	36.636	0
2022-01-05	38.560	38.560	37.436	38.560	36.636	16,926
2022-01-04	38.280	38.700	38.280	38.560	36.636	7,431
2021-12-31	38.170	38.170	38.170	38.170	36.265	0
2021-12-30	38.070	38.560	37.880	38.170	36.265	39,449
2021-12-29	37.880	38.580	37.660	38.370	36.455	27,087
2021-12-24	37.040	37.040	37.040	37.040	35.191	0
2021-12-23	36.840	37.340	36.840	37.040	35.191	22,030
2021-12-22	35.320	37.255	35.240	36.960	35.115	65,979
2021-12-21	34.890	35.760	34.813	35.670	33.890	57,547
2021-12-20	33.880	35.220	33.540	35.220	33.462	31,733
2021-12-17	33.380	34.300	33.380	34.130	32.427	42,864
2021-12-16	33.100	33.403	32.778	33.120	31.467	32,995
2021-12-15	33.580	33.580	32.650	32.650	31.021	44,587
2021-12-14	33.360	33.860	33.360	33.760	32.075	57,121
2021-12-13	33.700	33.700	33.080	33.080	31.429	28,070
2021-12-10	33.900	33.900	33.499	33.820	32.132	25,825
2021-12-09	33.720	34.120	33.720	33.920	32.227	17,204
2021-12-08	34.170	34.240	33.600	33.600	31.923	22,346
2021-12-07	33.820	34.160	33.780	34.050	32.351	24,570
2021-12-06	33.310	33.840	33.180	33.600	31.923	21,373
2021-12-03	33.120	33.120	33.120	33.120	31.467	29,508
2021-12-02	33.740	33.740	33.072	33.250	31.591	28,475
2021-12-01	33.470	33.940	33.240	33.860	32.170	10,554
2021-11-30	32.920	33.760	32.700	33.370	31.705	13,504
2021-11-29	33.250	33.380	32.660	33.020	31.372	50,107
2021-11-26	33.940	33.940	33.060	33.250	31.591	24,715
2021-11-25	33.760	34.600	33.760	34.420	32.702	32,129
2021-11-24	34.400	34.400	33.820	34.350	32.636	7,900
2021-11-23	34.820	34.820	34.200	34.740	33.006	28,170
2021-11-22	35.860	35.860	34.998	35.420	33.652	7,139
2021-11-19	36.676	36.676	35.876	35.950	34.156	19,368
2021-11-18	37.358	37.358	36.504	36.840	35.001	20,135
2021-11-17	38.180	38.180	37.300	37.600	35.723	14,779
2021-11-16	38.130	38.130	37.920	38.130	36.227	2,251
2021-11-15	37.806	38.316	37.806	38.290	36.379	30,919
2021-11-12	37.100	37.177	37.000	37.000	35.153	7,677
2021-11-11	37.040	37.100	36.764	36.920	35.077	10,359
2021-11-10	37.290	37.290	36.900	37.290	35.429	3,482
2021-11-09	38.370	38.960	37.084	37.510	35.638	11,796
2021-11-08	39.180	39.180	37.704	38.070	36.170	7,427
2021-11-05	36.820	37.180	36.710	36.710	34.878	4,464
2021-11-04	36.100	36.900	36.100	36.710	34.878	30,486
2021-11-03	36.200	36.200	35.770	35.910	34.118	16,361
2021-11-02	35.890	36.440	35.760	36.200	34.393	7,409
2021-11-01	36.800	37.100	35.460	35.460	33.690	5,884
2021-10-29	36.900	37.420	36.840	37.040	35.191	7,113
2021-10-28	37.310	37.520	37.100	37.370	35.505	8,123

← NewerPage 21 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.