Attendo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 64.000 | 64.600 | 63.100 | 63.900 | 62.137 | 565,972 |
| 2025-02-18 | 63.300 | 64.300 | 63.300 | 64.000 | 62.234 | 663,376 |
| 2025-02-17 | 63.500 | 64.200 | 62.900 | 63.200 | 61.456 | 931,709 |
| 2025-02-14 | 63.400 | 63.900 | 62.500 | 63.500 | 61.748 | 757,115 |
| 2025-02-13 | 63.400 | 64.400 | 62.800 | 63.500 | 61.748 | 697,121 |
| 2025-02-12 | 62.500 | 63.900 | 62.500 | 63.500 | 61.748 | 490,876 |
| 2025-02-11 | 61.200 | 63.100 | 61.200 | 62.500 | 60.776 | 849,341 |
| 2025-02-10 | 59.700 | 61.300 | 59.600 | 61.300 | 59.609 | 799,769 |
| 2025-02-07 | 56.200 | 60.000 | 56.100 | 60.000 | 58.345 | 1,386,335 |
| 2025-02-06 | 56.000 | 57.000 | 54.600 | 56.500 | 54.941 | 1,005,696 |
| 2025-02-05 | 51.900 | 53.400 | 51.900 | 53.000 | 51.538 | 193,761 |
| 2025-02-04 | 52.100 | 52.500 | 51.600 | 52.300 | 50.857 | 191,001 |
| 2025-02-03 | 50.600 | 52.100 | 50.500 | 51.900 | 50.468 | 213,474 |
| 2025-01-31 | 52.200 | 52.600 | 50.200 | 51.300 | 49.885 | 339,772 |
| 2025-01-30 | 52.400 | 52.400 | 51.900 | 52.200 | 50.760 | 131,620 |
| 2025-01-29 | 52.200 | 52.800 | 51.500 | 52.000 | 50.565 | 229,329 |
| 2025-01-28 | 52.100 | 52.400 | 51.900 | 52.200 | 50.760 | 225,696 |
| 2025-01-27 | 51.200 | 52.500 | 51.100 | 52.100 | 50.663 | 178,744 |
| 2025-01-24 | 52.000 | 52.400 | 51.500 | 51.500 | 50.079 | 135,003 |
| 2025-01-23 | 52.000 | 52.400 | 51.900 | 52.100 | 50.663 | 80,689 |
| 2025-01-22 | 52.900 | 52.900 | 51.800 | 51.900 | 50.468 | 138,432 |
| 2025-01-21 | 52.300 | 52.800 | 51.900 | 52.500 | 51.052 | 175,808 |
| 2025-01-20 | 52.800 | 53.000 | 52.300 | 52.300 | 50.857 | 47,254 |
| 2025-01-17 | 52.800 | 53.500 | 52.600 | 52.800 | 51.343 | 153,004 |
| 2025-01-16 | 52.300 | 53.900 | 52.300 | 52.700 | 51.246 | 261,795 |
| 2025-01-15 | 52.400 | 52.400 | 51.300 | 52.100 | 50.663 | 188,575 |
| 2025-01-14 | 51.300 | 52.600 | 51.100 | 51.400 | 49.982 | 229,800 |
| 2025-01-13 | 51.800 | 52.000 | 50.900 | 50.900 | 49.496 | 236,391 |
| 2025-01-10 | 52.300 | 52.300 | 51.300 | 51.700 | 50.274 | 190,306 |
| 2025-01-09 | 50.500 | 52.000 | 50.300 | 51.900 | 50.468 | 235,048 |
| 2025-01-08 | 49.900 | 50.600 | 49.650 | 50.600 | 49.204 | 256,686 |
| 2025-01-07 | 53.300 | 53.500 | 50.200 | 50.200 | 48.815 | 358,206 |
| 2025-01-03 | 51.900 | 53.600 | 51.900 | 53.200 | 51.732 | 290,891 |
| 2025-01-02 | 51.000 | 52.000 | 51.000 | 51.800 | 50.371 | 204,882 |
| 2024-12-30 | 51.000 | 51.000 | 50.500 | 51.000 | 49.593 | 96,309 |
| 2024-12-27 | 50.700 | 51.100 | 50.600 | 51.000 | 49.593 | 114,932 |
| 2024-12-23 | 49.650 | 50.900 | 49.650 | 50.600 | 49.204 | 160,082 |
| 2024-12-20 | 51.100 | 51.100 | 50.100 | 50.900 | 49.496 | 329,125 |
| 2024-12-19 | 50.900 | 51.400 | 50.800 | 51.200 | 49.788 | 187,114 |
| 2024-12-18 | 50.200 | 51.900 | 50.200 | 51.800 | 50.371 | 197,916 |
| 2024-12-17 | 53.000 | 53.000 | 50.700 | 50.900 | 49.496 | 229,541 |
| 2024-12-16 | 52.800 | 53.100 | 52.600 | 53.000 | 51.538 | 299,195 |
| 2024-12-13 | 52.500 | 53.200 | 52.400 | 52.700 | 51.246 | 206,384 |
| 2024-12-12 | 52.400 | 52.800 | 51.700 | 52.600 | 51.149 | 266,241 |
| 2024-12-11 | 52.100 | 52.300 | 51.800 | 52.200 | 50.760 | 104,545 |
| 2024-12-10 | 51.700 | 52.100 | 51.300 | 52.100 | 50.663 | 265,619 |
| 2024-12-09 | 51.800 | 52.400 | 51.500 | 52.000 | 50.565 | 484,688 |
| 2024-12-06 | 51.200 | 51.700 | 50.800 | 51.700 | 50.274 | 253,947 |
| 2024-12-05 | 51.100 | 51.900 | 51.000 | 51.100 | 49.690 | 215,854 |
| 2024-12-04 | 50.100 | 51.300 | 50.000 | 51.300 | 49.885 | 255,010 |
| 2024-12-03 | 49.700 | 50.400 | 49.550 | 50.100 | 48.718 | 174,295 |
| 2024-12-02 | 49.100 | 49.950 | 48.400 | 49.700 | 48.329 | 369,812 |
| 2024-11-29 | 48.250 | 48.850 | 48.150 | 48.600 | 47.259 | 175,922 |
| 2024-11-28 | 48.700 | 48.950 | 48.250 | 48.400 | 47.065 | 110,345 |
| 2024-11-27 | 48.550 | 48.900 | 48.150 | 48.700 | 47.356 | 207,551 |
| 2024-11-26 | 48.400 | 48.850 | 47.900 | 48.850 | 47.502 | 212,321 |
| 2024-11-25 | 48.250 | 48.550 | 47.950 | 48.450 | 47.113 | 258,689 |
| 2024-11-22 | 48.450 | 48.650 | 48.000 | 48.200 | 46.870 | 333,399 |
| 2024-11-21 | 48.500 | 48.650 | 47.750 | 48.500 | 47.162 | 207,028 |
| 2024-11-20 | 48.500 | 49.050 | 48.100 | 48.500 | 47.162 | 290,174 |
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.