Attendo International publ AB

ATTE
🏛️ sweden →
69.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.40 24.74 24.18 24.22 0.3M
2022-12-29 23.62 24.38 23.48 24.38 0.1M
2022-12-28 23.58 23.84 23.20 23.80 0.3M
2022-12-27 23.80 23.90 23.16 23.58 0.2M
2022-12-23 23.88 24.02 23.44 23.80 0.4M
2022-12-22 24.50 24.62 23.88 23.90 0.2M
2022-12-21 24.12 24.80 24.12 24.54 0.1M
2022-12-20 24.58 24.82 24.12 24.60 0.1M
2022-12-19 25.00 25.00 24.28 24.58 0.1M
2022-12-16 24.90 25.00 24.48 24.60 0.3M
2022-12-15 25.76 25.76 24.84 25.00 0.2M
2022-12-14 26.38 26.38 25.42 25.96 0.1M
2022-12-13 25.46 26.34 25.20 26.16 0.4M
2022-12-12 25.20 25.50 24.94 25.50 0.2M
2022-12-09 25.00 25.22 24.90 25.20 0.1M
2022-12-08 25.16 25.22 24.46 24.86 0.2M
2022-12-07 24.88 25.20 24.56 25.16 0.1M
2022-12-06 26.00 26.00 24.82 24.88 0.9M
2022-12-05 25.00 26.32 25.00 25.50 0.3M
2022-12-02 25.26 25.74 25.22 25.44 0.1M
2022-12-01 25.82 25.84 25.20 25.48 0.2M
2022-11-30 25.46 26.80 25.40 25.50 0.6M
2022-11-29 24.90 25.44 24.68 25.42 0.1M
2022-11-28 26.08 26.16 24.76 24.94 0.5M
2022-11-25 26.02 26.18 25.80 26.08 0.0M
2022-11-24 26.02 26.26 25.74 25.94 0.1M
2022-11-23 26.00 26.28 25.70 26.04 0.1M
2022-11-22 25.42 25.94 25.10 25.94 0.1M
2022-11-21 25.38 25.44 24.94 25.38 0.1M
2022-11-18 25.78 25.78 25.32 25.38 0.1M
2022-11-17 25.80 26.00 25.40 25.78 0.1M
2022-11-16 26.60 26.68 25.50 25.60 0.1M
2022-11-15 26.90 27.00 26.18 26.58 0.2M
2022-11-14 26.90 27.28 26.54 26.80 0.3M
2022-11-11 26.50 27.36 26.20 26.84 0.6M
2022-11-10 25.12 25.98 24.56 25.98 0.4M
2022-11-09 25.56 25.60 24.88 25.04 0.2M
2022-11-08 25.08 25.94 24.94 25.56 0.3M
2022-11-07 24.36 25.46 24.18 25.36 0.4M
2022-11-04 23.48 24.34 23.34 24.22 0.1M
2022-11-03 23.34 23.76 23.02 23.38 0.1M
2022-11-02 23.50 23.80 22.88 23.34 0.1M
2022-11-01 22.70 23.76 22.70 23.30 0.2M
2022-10-31 23.00 23.12 22.38 22.78 0.3M
2022-10-28 23.28 23.66 22.68 22.82 0.1M
2022-10-27 22.52 24.00 22.16 23.84 0.7M
2022-10-26 22.20 22.74 20.88 22.12 0.7M
2022-10-25 21.60 21.66 20.70 21.00 0.3M
2022-10-24 21.38 21.74 20.64 21.60 0.5M
2022-10-21 21.86 21.86 21.24 21.38 0.2M
2022-10-20 22.64 22.66 20.12 21.78 1.0M
2022-10-19 23.48 23.70 22.38 22.44 0.3M
2022-10-18 22.42 23.88 22.42 23.48 0.6M
2022-10-17 22.00 22.54 21.68 22.42 0.2M
2022-10-14 22.08 22.36 21.30 21.80 0.2M
2022-10-13 21.20 22.26 20.78 21.90 0.3M
2022-10-12 21.22 21.54 20.88 21.18 0.3M
2022-10-11 22.02 22.02 20.80 20.90 0.4M
2022-10-10 20.78 22.40 20.50 22.00 0.6M
2022-10-07 21.30 21.48 20.70 20.76 0.1M
2022-10-06 21.30 21.90 20.98 21.30 0.1M
2022-10-05 21.46 21.58 20.92 21.12 0.1M
2022-10-04 19.80 21.24 19.80 21.14 0.2M
2022-10-03 19.89 19.89 19.19 19.80 0.1M
2022-09-30 18.90 19.90 18.85 19.90 0.2M
2022-09-29 18.60 18.91 18.26 18.79 2.0M
2022-09-28 19.10 19.10 18.50 18.60 0.6M
2022-09-27 19.72 19.72 18.93 19.10 0.6M
2022-09-26 20.60 20.60 19.61 19.72 0.3M
2022-09-23 20.92 20.92 20.12 20.34 0.2M
2022-09-22 21.62 21.62 20.72 20.92 0.3M
2022-09-21 21.94 22.24 21.62 21.62 0.6M
2022-09-20 22.24 22.28 21.40 21.70 3.7M
2022-09-19 22.10 22.76 21.58 21.86 2.2M
2022-09-16 22.48 22.50 21.68 22.50 2.0M
2022-09-15 22.32 22.64 22.30 22.48 0.1M
2022-09-14 21.50 22.40 21.50 22.32 0.5M
2022-09-13 22.32 22.64 22.04 22.46 0.5M
2022-09-12 22.54 22.54 21.40 22.20 0.4M
2022-09-09 21.28 21.28 20.82 21.02 0.1M
2022-09-08 21.00 21.20 20.44 20.88 0.2M
2022-09-07 21.70 21.88 20.98 21.04 0.1M
2022-09-06 22.48 22.50 21.94 22.00 0.1M
2022-09-05 21.38 22.24 21.18 22.16 0.4M
2022-09-02 21.90 22.02 21.68 21.70 0.1M
2022-09-01 23.34 23.34 21.72 21.86 0.7M
2022-08-31 22.44 23.46 22.20 23.34 0.4M
2022-08-30 21.96 22.32 21.92 22.18 0.1M
2022-08-29 22.52 22.52 21.76 21.96 0.2M
2022-08-26 23.20 23.30 22.50 22.60 0.2M
2022-08-25 23.40 23.60 23.10 23.20 0.1M
2022-08-24 23.68 23.82 23.26 23.40 0.1M
2022-08-23 23.84 24.12 23.34 23.82 0.3M
2022-08-22 24.66 24.72 23.84 23.84 0.2M
2022-08-19 25.20 25.22 24.60 24.66 0.1M
2022-08-18 26.26 26.26 24.94 25.20 0.2M
2022-08-17 25.80 26.00 24.70 26.00 0.3M
2022-08-16 25.50 25.94 25.22 25.70 0.2M
2022-08-15 25.08 25.50 24.76 25.28 0.1M
2022-08-12 24.48 25.08 24.28 24.98 0.1M
2022-08-11 24.10 24.58 23.98 24.44 0.1M
2022-08-10 23.32 23.98 23.12 23.98 0.1M
2022-08-09 23.60 24.10 23.22 23.32 0.1M
2022-08-08 24.02 24.28 23.58 23.60 0.1M
2022-08-05 24.12 24.38 23.56 23.80 0.1M
2022-08-04 24.32 24.56 23.96 24.04 0.1M
2022-08-03 24.10 24.40 23.66 24.32 0.1M
2022-08-02 24.98 25.02 23.84 23.88 0.2M
2022-08-01 24.90 25.06 24.44 24.90 0.3M
2022-07-29 24.40 24.84 23.98 24.70 0.3M
2022-07-28 23.60 24.22 23.48 24.22 0.3M
2022-07-27 22.42 23.72 22.42 23.48 3.2M
2022-07-26 21.96 22.60 21.68 22.48 0.6M
2022-07-25 22.00 22.22 21.60 21.68 0.8M
2022-07-22 21.20 22.94 21.20 21.80 1.1M
2022-07-21 21.20 22.20 17.55 22.12 5.3M
2022-07-20 22.00 22.48 21.90 22.42 0.4M
2022-07-19 21.20 22.30 21.20 22.20 0.2M
2022-07-18 21.64 22.12 21.64 21.82 0.2M
2022-07-15 21.16 21.64 21.06 21.64 0.2M
2022-07-14 22.40 22.40 21.04 21.16 0.2M
2022-07-13 21.90 21.98 21.34 21.62 0.2M
2022-07-12 21.48 21.84 21.08 21.82 0.1M
2022-07-11 21.88 22.08 21.36 21.48 0.3M
2022-07-08 21.20 22.06 21.00 21.96 0.5M
2022-07-07 21.30 21.68 21.00 21.40 0.3M
2022-07-06 21.24 21.48 21.12 21.22 0.2M
2022-07-05 21.64 21.82 21.10 21.24 0.2M
2022-07-04 22.00 22.06 21.56 21.56 0.1M
2022-07-01 22.08 22.28 21.86 22.00 0.1M
2022-06-30 22.54 22.54 21.88 22.08 0.2M
2022-06-29 22.70 23.08 22.40 22.62 0.2M
2022-06-28 22.10 23.48 22.10 22.88 0.4M
2022-06-27 22.36 22.52 21.96 22.10 0.2M
2022-06-23 22.20 22.20 21.80 21.98 0.1M
2022-06-22 22.30 22.32 21.56 22.18 0.1M
2022-06-21 22.16 22.40 21.82 22.08 0.2M
2022-06-20 22.00 22.50 21.96 22.10 0.1M
2022-06-17 22.00 22.54 21.76 21.76 0.4M
2022-06-16 22.52 22.52 21.56 21.90 0.2M
2022-06-15 22.52 22.72 21.94 22.52 0.2M
2022-06-14 22.62 22.74 21.92 22.30 0.3M
2022-06-13 22.70 22.82 22.16 22.34 0.2M
2022-06-10 23.52 23.58 23.00 23.00 0.2M
2022-06-09 24.68 24.98 23.46 23.54 0.4M
2022-06-08 23.66 24.00 23.60 23.76 0.1M
2022-06-07 23.90 24.14 23.78 23.90 0.2M
2022-06-03 23.94 24.06 23.64 23.86 0.1M
2022-06-02 24.22 24.40 23.68 23.94 0.1M
2022-06-01 24.50 24.80 24.20 24.22 0.2M
2022-05-31 24.98 25.08 24.58 24.60 0.2M
2022-05-30 24.94 25.40 24.94 25.04 0.1M
2022-05-27 24.06 24.94 23.94 24.94 0.2M
2022-05-25 23.50 23.92 23.50 23.64 0.1M
2022-05-24 23.84 24.10 23.46 23.66 0.2M
2022-05-23 24.28 24.56 23.90 24.02 0.1M
2022-05-20 24.46 24.58 24.00 24.24 0.1M
2022-05-19 24.64 24.78 24.06 24.40 0.1M
2022-05-18 25.20 25.80 24.62 24.64 0.1M
2022-05-17 25.62 26.40 25.38 25.50 0.2M
2022-05-16 26.04 26.04 25.32 25.60 0.2M
2022-05-13 25.40 26.02 25.10 25.64 0.3M
2022-05-12 25.00 25.40 24.42 25.32 0.2M
2022-05-11 24.90 25.58 24.10 25.56 0.4M
2022-05-10 24.72 25.32 24.28 24.44 0.4M
2022-05-09 24.58 25.10 23.70 24.90 0.3M
2022-05-06 25.20 25.42 23.78 24.76 0.5M
2022-05-05 26.30 26.86 25.80 25.80 0.1M
2022-05-04 26.90 27.02 26.20 26.30 0.1M
2022-05-03 26.40 26.76 26.08 26.38 0.1M
2022-05-02 26.64 26.76 25.46 26.32 0.2M
2022-04-29 26.92 27.32 26.50 26.64 0.1M
2022-04-28 27.40 27.40 26.82 26.92 0.1M
2022-04-27 26.88 27.20 26.60 27.02 0.1M
2022-04-26 28.10 28.10 26.88 26.88 0.1M
2022-04-25 27.84 27.98 27.14 27.92 0.2M
2022-04-22 27.50 28.26 27.16 27.84 0.4M
2022-04-21 28.04 28.04 26.90 27.62 0.4M
2022-04-20 29.30 29.40 27.94 28.00 0.2M
2022-04-19 29.50 29.56 28.34 29.26 0.2M
2022-04-14 27.46 29.24 27.46 29.04 0.4M
2022-04-13 28.00 28.18 26.44 27.26 1.1M
2022-04-12 29.00 29.30 28.46 29.30 0.2M
2022-04-11 29.14 29.16 28.62 28.94 0.1M
2022-04-08 28.88 29.18 28.68 29.16 0.1M
2022-04-07 29.40 29.40 28.64 28.70 0.2M
2022-04-06 29.60 29.66 28.90 29.40 0.1M
2022-04-05 29.80 30.40 29.32 29.60 0.2M
2022-04-04 29.80 30.38 29.54 29.80 0.3M
2022-04-01 29.78 30.04 29.56 29.80 0.1M
2022-03-31 30.44 30.84 29.52 29.80 0.2M
2022-03-30 29.78 30.46 29.56 30.42 0.2M
2022-03-29 29.86 30.36 29.60 30.16 0.1M
2022-03-28 29.06 29.92 28.96 29.86 0.1M
2022-03-25 28.70 29.20 28.58 29.06 0.2M
2022-03-24 29.10 29.54 28.52 28.72 0.2M
2022-03-23 30.00 30.36 29.06 29.52 0.2M
2022-03-22 30.22 30.42 30.00 30.14 0.1M
2022-03-21 31.20 31.20 30.18 30.36 0.2M
2022-03-18 31.00 31.24 30.40 31.24 0.2M
2022-03-17 30.54 31.04 30.40 31.02 0.1M
2022-03-16 30.12 30.80 30.08 30.54 0.2M
2022-03-15 30.90 30.90 30.16 30.40 0.1M
2022-03-14 30.76 31.26 30.30 30.82 0.1M
2022-03-11 30.00 31.08 30.00 30.76 0.2M
2022-03-10 29.82 30.34 29.66 29.94 0.2M
2022-03-09 30.28 30.58 29.66 29.96 0.3M
2022-03-08 29.34 30.42 29.20 29.82 0.2M
2022-03-07 30.02 30.04 28.32 29.46 0.5M
2022-03-04 30.00 30.56 29.60 30.02 0.3M
2022-03-03 31.02 31.56 30.10 30.18 0.2M
2022-03-02 30.82 31.66 30.40 31.34 0.2M
2022-03-01 32.12 32.22 31.26 31.34 0.2M
2022-02-28 31.18 32.30 30.70 32.30 0.3M
2022-02-25 31.08 31.72 30.68 31.20 0.3M
2022-02-24 29.70 31.18 29.28 31.08 0.4M
2022-02-23 30.78 31.18 30.16 30.34 0.2M
2022-02-22 29.46 31.28 29.06 30.78 0.3M
2022-02-21 30.34 30.34 29.20 29.70 0.2M
2022-02-18 30.50 30.52 29.70 29.94 0.3M
2022-02-17 31.16 31.16 30.12 30.16 0.2M
2022-02-16 31.60 31.60 30.74 30.90 0.2M
2022-02-15 30.40 31.12 30.24 31.08 0.2M
2022-02-14 30.60 30.60 29.70 30.38 0.4M
2022-02-11 30.96 31.52 30.36 30.76 0.3M
2022-02-10 31.16 33.00 30.20 31.06 1.3M
2022-02-09 31.76 32.08 31.54 31.90 0.2M
2022-02-08 31.84 31.92 31.38 31.76 0.2M
2022-02-07 31.80 32.28 31.26 31.86 0.3M
2022-02-04 33.54 33.54 31.80 31.90 0.3M
2022-02-03 32.82 33.66 32.56 33.20 0.4M
2022-02-02 33.00 33.36 32.76 32.82 0.1M
2022-02-01 33.00 33.06 32.30 32.72 0.2M
2022-01-31 32.96 33.06 32.32 32.82 0.1M
2022-01-28 31.88 32.42 31.36 32.34 0.2M
2022-01-27 31.90 31.98 31.34 31.82 0.3M
2022-01-26 32.02 32.68 31.80 32.32 0.3M
2022-01-25 32.10 32.66 31.40 31.80 0.4M
2022-01-24 33.70 33.70 31.58 31.90 0.7M
2022-01-21 34.38 34.38 33.18 33.62 0.2M
2022-01-20 33.62 34.52 33.62 34.46 0.1M
2022-01-19 34.28 34.30 33.64 34.06 0.1M
2022-01-18 34.14 34.48 33.94 34.28 0.1M
2022-01-17 35.38 35.40 34.52 34.56 0.1M
2022-01-14 36.02 36.02 35.04 35.40 0.2M
2022-01-13 36.14 36.16 35.66 35.76 0.1M
2022-01-12 36.72 37.18 35.76 36.16 0.2M
2022-01-11 36.36 37.00 36.10 37.00 0.1M
2022-01-10 36.06 36.70 35.98 36.36 0.2M
2022-01-07 37.50 37.50 35.82 36.28 0.3M
2022-01-05 38.32 38.36 37.40 37.50 0.1M
2022-01-04 38.10 38.80 37.90 38.30 0.2M
2022-01-03 38.10 39.20 37.82 38.04 0.2M