Attana historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.312	0.335	0.309	0.312	0.312	139,166
2022-07-04	0.317	0.317	0.303	0.308	0.308	352,044
2022-07-01	0.323	0.350	0.308	0.317	0.317	231,438
2022-06-30	0.342	0.347	0.323	0.328	0.328	190,481
2022-06-29	0.350	0.351	0.332	0.349	0.349	267,898
2022-06-28	0.344	0.350	0.325	0.337	0.337	289,642
2022-06-27	0.333	0.356	0.332	0.344	0.344	502,376
2022-06-23	0.377	0.378	0.304	0.329	0.329	385,870
2022-06-22	0.323	0.323	0.303	0.317	0.317	534,173
2022-06-21	0.336	0.360	0.327	0.339	0.339	247,118
2022-06-20	0.320	0.355	0.308	0.335	0.335	379,207
2022-06-17	0.321	0.346	0.299	0.330	0.330	449,675
2022-06-16	0.322	0.338	0.308	0.308	0.308	758,507
2022-06-15	0.349	0.360	0.336	0.339	0.339	331,789
2022-06-14	0.374	0.375	0.337	0.352	0.352	837,590
2022-06-13	0.380	0.384	0.353	0.366	0.366	270,304
2022-06-10	0.382	0.390	0.367	0.380	0.380	249,026
2022-06-09	0.364	0.409	0.364	0.389	0.389	327,958
2022-06-08	0.370	0.370	0.360	0.364	0.364	304,516
2022-06-07	0.378	0.378	0.359	0.365	0.365	97,152
2022-06-03	0.371	0.384	0.360	0.381	0.381	418,692
2022-06-02	0.372	0.379	0.351	0.372	0.372	226,240
2022-06-01	0.383	0.384	0.335	0.370	0.370	874,539
2022-05-31	0.378	0.384	0.371	0.383	0.383	140,779
2022-05-30	0.397	0.397	0.351	0.378	0.378	638,437
2022-05-27	0.384	0.452	0.337	0.397	0.397	350,602
2022-05-25	0.380	0.384	0.380	0.384	0.384	75,814
2022-05-24	0.386	0.391	0.365	0.380	0.380	56,724
2022-05-23	0.384	0.394	0.373	0.386	0.386	707,738
2022-05-20	0.382	0.389	0.375	0.384	0.384	120,159
2022-05-19	0.357	0.384	0.355	0.383	0.383	310,032
2022-05-18	0.356	0.357	0.333	0.357	0.357	331,628
2022-05-17	0.360	0.360	0.347	0.357	0.357	475,892
2022-05-16	0.360	0.384	0.351	0.360	0.360	99,568
2022-05-13	0.361	0.370	0.351	0.365	0.365	382,507
2022-05-12	0.370	0.384	0.355	0.372	0.372	152,269
2022-05-11	0.373	0.386	0.364	0.386	0.386	319,130
2022-05-10	0.351	0.388	0.351	0.388	0.388	436,513
2022-05-09	0.389	0.389	0.347	0.371	0.371	1,001,178
2022-05-06	0.399	0.399	0.374	0.394	0.394	331,639
2022-05-05	0.380	0.409	0.380	0.399	0.399	307,388
2022-05-04	0.387	0.387	0.375	0.380	0.380	71,902
2022-05-03	0.398	0.398	0.370	0.397	0.397	404,284
2022-05-02	0.400	0.419	0.364	0.382	0.382	466,070
2022-04-29	0.408	0.411	0.385	0.400	0.400	251,332
2022-04-28	0.406	0.427	0.390	0.390	0.390	573,681
2022-04-27	0.409	0.432	0.392	0.412	0.412	472,688
2022-04-26	0.404	0.454	0.386	0.409	0.409	1,834,360
2022-04-25	0.366	0.409	0.366	0.403	0.403	2,472,733
2022-04-22	0.384	0.384	0.350	0.352	0.352	369,786
2022-04-21	0.363	0.384	0.363	0.372	0.372	854,446
2022-04-20	0.371	0.371	0.352	0.360	0.360	164,066
2022-04-19	0.334	0.481	0.315	0.378	0.378	1,447,523
2022-04-14	0.319	0.334	0.312	0.334	0.334	202,083
2022-04-13	0.326	0.337	0.312	0.335	0.335	360,320
2022-04-12	0.330	0.330	0.312	0.326	0.326	433,246
2022-04-11	0.338	0.343	0.310	0.330	0.330	472,501
2022-04-08	0.349	0.360	0.338	0.338	0.338	663,196
2022-04-07	0.355	0.368	0.343	0.368	0.368	184,380
2022-04-06	0.341	0.370	0.341	0.354	0.354	633,424

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.