Attana historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.341	0.395	0.341	0.349	0.349	1,142,730
2022-01-10	0.380	0.398	0.336	0.355	0.355	996,354
2022-01-07	0.395	0.395	0.378	0.380	0.380	468,917
2022-01-05	0.395	0.403	0.384	0.395	0.395	191,441
2022-01-04	0.365	0.433	0.365	0.395	0.395	1,450,844
2022-01-03	0.368	0.387	0.359	0.379	0.379	1,135,428
2021-12-30	0.384	0.388	0.361	0.366	0.366	767,190
2021-12-29	0.384	0.393	0.380	0.388	0.388	1,076,703
2021-12-28	0.396	0.396	0.363	0.384	0.384	1,051,813
2021-12-27	0.394	0.418	0.380	0.397	0.397	840,753
2021-12-23	0.395	0.395	0.361	0.393	0.393	1,303,136
2021-12-22	0.385	0.396	0.380	0.384	0.384	1,339,486
2021-12-21	0.399	0.413	0.379	0.404	0.404	1,530,146
2021-12-20	0.434	0.438	0.390	0.413	0.413	1,659,120
2021-12-17	0.428	0.434	0.425	0.433	0.433	184,880
2021-12-16	0.418	0.484	0.418	0.434	0.434	826,909
2021-12-15	0.447	0.447	0.414	0.433	0.433	1,587,180
2021-12-14	0.457	0.465	0.438	0.451	0.451	200,555
2021-12-13	0.459	0.505	0.451	0.453	0.453	841,080
2021-12-10	0.470	0.472	0.443	0.471	0.471	723,816
2021-12-09	0.484	0.484	0.458	0.470	0.470	287,473
2021-12-08	0.451	0.504	0.451	0.484	0.484	222,696
2021-12-07	0.475	0.484	0.437	0.484	0.484	1,130,746
2021-12-06	0.478	0.481	0.444	0.475	0.475	979,276
2021-12-03	0.477	0.481	0.437	0.471	0.471	1,266,264
2021-12-02	0.483	0.512	0.470	0.477	0.477	687,859
2021-12-01	0.515	0.521	0.483	0.488	0.488	461,557
2021-11-30	0.502	0.523	0.476	0.516	0.516	534,090
2021-11-29	0.519	0.526	0.469	0.502	0.502	768,784
2021-11-26	0.535	0.535	0.479	0.500	0.500	1,898,965
2021-11-25	0.510	0.560	0.481	0.543	0.543	1,530,489
2021-11-24	0.539	0.542	0.505	0.510	0.510	1,393,964
2021-11-23	0.553	0.567	0.508	0.555	0.555	993,353
2021-11-22	0.555	0.572	0.548	0.553	0.553	1,591,737
2021-11-19	0.492	0.564	0.477	0.553	0.553	2,070,127
2021-11-18	0.505	0.577	0.459	0.492	0.492	3,859,693
2021-11-17	0.452	0.577	0.438	0.505	0.505	2,369,713
2021-11-16	0.437	0.455	0.428	0.450	0.450	640,371
2021-11-15	0.434	0.445	0.428	0.444	0.444	302,676
2021-11-12	0.430	0.457	0.419	0.434	0.434	1,350,577
2021-11-11	0.394	0.436	0.394	0.427	0.427	1,256,971
2021-11-10	0.401	0.431	0.373	0.394	0.394	1,494,806
2021-11-09	0.399	0.423	0.396	0.401	0.401	1,048,976
2021-11-08	0.425	0.427	0.385	0.398	0.398	2,322,755
2021-11-05	0.437	0.437	0.409	0.432	0.432	1,292,734
2021-11-04	0.433	0.439	0.424	0.437	0.437	511,988
2021-11-03	0.445	0.445	0.418	0.430	0.430	562,967
2021-11-02	0.467	0.471	0.434	0.445	0.445	1,203,988
2021-11-01	0.476	0.480	0.434	0.467	0.467	532,658
2021-10-29	0.475	0.490	0.462	0.476	0.476	1,035,887
2021-10-28	0.476	0.481	0.471	0.475	0.475	252,287
2021-10-27	0.485	0.495	0.476	0.476	0.476	424,864
2021-10-26	0.486	0.510	0.478	0.485	0.485	452,981
2021-10-25	0.521	0.528	0.476	0.485	0.485	853,224
2021-10-22	0.543	0.543	0.505	0.521	0.521	379,602
2021-10-21	0.564	0.572	0.519	0.538	0.538	844,569
2021-10-20	0.538	0.575	0.538	0.557	0.557	570,079
2021-10-19	0.505	0.548	0.505	0.533	0.533	1,317,151
2021-10-18	0.490	0.510	0.483	0.505	0.505	935,140
2021-10-15	0.503	0.503	0.471	0.481	0.481	1,097,160

← NewerPage 21 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.