Attendo AB (publ) (7AT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 448 |
| 09 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 08 May 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 07 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 06 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 03 May 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 02 May 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 30 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 29 Apr 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 26 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 25 Apr 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 25 Apr 2024 | 1 Dividend | |||||
| 24 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 2.9750 | - |
| 23 Apr 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 2.9301 | - |
| 22 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.0012 | - |
| 19 Apr 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 2.9451 | - |
| 18 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.9189 | - |
| 17 Apr 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 2.9002 | - |
| 16 Apr 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 2.8403 | - |
| 15 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 2.8553 | - |
| 12 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2.9039 | - |
| 11 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.8440 | - |
| 10 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 2.8590 | - |
| 09 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.8440 | - |
| 08 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 2.7991 | - |
| 05 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 2.8029 | - |
| 04 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 2.7168 | - |
| 03 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.6345 | - |
| 02 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.5821 | - |
| 28 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2.5447 | - |
| 27 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 2.5559 | - |
| 26 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 2.5559 | - |
| 25 Mar 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 2.5708 | - |
| 22 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 2.5334 | - |
| 21 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2.5222 | - |
| 20 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 2.5671 | - |
| 19 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2.5222 | - |
| 18 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 2.4586 | - |
| 15 Mar 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 2.4736 | - |
| 14 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.4698 | - |
| 13 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2.4623 | - |
| 12 Mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 2.4436 | - |
| 11 Mar 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 2.4286 | - |
| 08 Mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 2.4586 | - |
| 07 Mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 2.4436 | - |
| 06 Mar 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 2.4661 | - |
| 05 Mar 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 2.4661 | - |
| 04 Mar 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 2.4511 | - |
| 01 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.4324 | - |
| 29 Feb 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 2.4137 | - |
| 28 Feb 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 2.4361 | - |
| 27 Feb 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 2.4361 | - |
| 26 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 2.4474 | - |
| 23 Feb 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 2.4286 | - |
| 22 Feb 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 2.4212 | - |
| 21 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.4548 | - |
| 20 Feb 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 2.5259 | - |
| 19 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2.5521 | - |
| 16 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 2.5559 | - |
| 15 Feb 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 2.5783 | - |
| 14 Feb 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 2.5933 | - |
| 13 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.6195 | - |
| 12 Feb 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 2.4885 | - |
| 09 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 2.5821 | - |
| 08 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 2.5409 | - |
| 07 Feb 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 2.5259 | - |
| 06 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.5147 | - |
| 05 Feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 2.5372 | - |
| 02 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.6345 | - |
| 01 Feb 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 2.6681 | - |
| 31 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.6494 | - |
| 30 Jan 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 2.6906 | - |
| 29 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.6345 | - |
| 26 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.6195 | - |
| 25 Jan 2024 | 3.4800 | 3.6150 | 3.4800 | 3.6150 | 2.7056 | 448 |
| 24 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2.6120 | - |
| 23 Jan 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 2.6457 | - |
| 22 Jan 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 2.5110 | - |
| 19 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2.5521 | - |
| 18 Jan 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 2.6008 | - |
| 17 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2.4923 | - |
| 16 Jan 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 2.5334 | - |
| 15 Jan 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 2.4286 | - |
| 12 Jan 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 2.4286 | - |
| 11 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 2.4773 | - |
| 10 Jan 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 2.4810 | - |
| 09 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.5297 | - |
| 08 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2.4174 | - |
| 05 Jan 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 2.3763 | - |
| 04 Jan 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 2.3089 | - |
| 03 Jan 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 2.3837 | - |
| 02 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.3800 | - |
| 29 Dec 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 2.3538 | - |
| 28 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.3950 | - |
| 27 Dec 2023 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 2.4436 | - |
| 22 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.4099 | - |
| 21 Dec 2023 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 2.4062 | - |
| 20 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.4249 | - |
| 19 Dec 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.3575 | - |
| 18 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2.3501 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.