Attendo International publ AB (ATTE)

ATTE
🏛️ 스웨덴 →
69.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 38.46 38.56 37.80 38.50 0.2M
2021-12-29 37.94 38.76 37.58 38.48 0.2M
2021-12-28 37.14 38.00 37.12 38.00 0.3M
2021-12-27 37.14 37.56 37.00 37.20 0.2M
2021-12-23 36.86 37.36 36.70 37.20 0.3M
2021-12-22 35.74 37.40 35.18 36.88 0.4M
2021-12-21 35.08 35.76 34.70 35.76 0.3M
2021-12-20 33.82 35.46 33.44 35.22 6.6M
2021-12-17 33.02 34.30 33.00 34.30 0.2M
2021-12-16 33.02 33.48 32.62 33.04 0.2M
2021-12-15 33.60 33.70 32.60 32.84 0.2M
2021-12-14 33.10 33.90 33.10 33.62 0.1M
2021-12-13 33.56 33.70 33.06 33.10 0.2M
2021-12-10 33.86 34.04 33.50 33.56 0.1M
2021-12-09 33.70 34.06 33.62 33.84 0.1M
2021-12-08 34.18 34.24 33.28 33.70 0.2M
2021-12-07 33.80 34.16 33.72 34.16 0.2M
2021-12-06 33.62 33.84 33.06 33.80 0.1M
2021-12-03 33.68 33.68 32.90 32.90 0.2M
2021-12-02 33.80 33.80 32.92 33.54 0.2M
2021-12-01 33.30 34.12 33.18 33.72 0.3M
2021-11-30 33.00 33.82 32.64 33.26 0.6M
2021-11-29 33.30 33.38 32.36 33.26 0.3M
2021-11-26 33.82 34.04 32.96 33.10 0.4M
2021-11-25 33.80 34.74 33.60 34.46 0.2M
2021-11-24 34.54 34.54 33.82 33.82 0.4M
2021-11-23 35.00 35.02 34.12 34.38 0.3M
2021-11-22 36.38 36.38 34.94 35.00 0.4M
2021-11-19 36.68 36.68 35.82 35.88 0.5M
2021-11-18 37.42 37.48 36.46 36.62 0.3M
2021-11-17 38.10 38.44 37.28 37.40 0.2M
2021-11-16 38.20 38.26 37.82 38.00 0.1M
2021-11-15 37.18 38.30 37.06 38.18 0.3M
2021-11-12 37.02 37.18 36.54 37.18 2.1M
2021-11-11 37.00 37.22 36.72 36.84 0.2M
2021-11-10 37.72 37.72 36.80 37.00 0.1M
2021-11-09 38.30 38.94 36.78 37.26 0.4M
2021-11-08 39.18 39.20 37.58 38.16 0.6M
2021-11-05 36.70 37.32 36.64 37.00 0.2M
2021-11-04 35.90 36.88 35.86 36.70 0.1M
2021-11-03 36.18 36.20 35.72 35.86 0.1M
2021-11-02 35.70 36.44 35.58 36.18 0.1M
2021-11-01 36.88 37.14 35.40 35.56 0.3M
2021-10-29 37.00 37.38 36.62 36.90 0.4M
2021-10-28 37.38 37.52 36.92 37.36 0.1M
2021-10-27 38.10 38.10 36.80 37.38 0.2M
2021-10-26 38.44 38.48 36.78 38.10 0.6M
2021-10-25 37.42 37.42 36.80 36.94 0.1M
2021-10-22 37.80 38.00 37.26 37.42 0.1M
2021-10-21 37.10 37.96 36.80 37.88 0.1M
2021-10-20 37.70 37.70 36.54 37.10 0.1M
2021-10-19 38.02 38.02 36.30 36.78 0.2M
2021-10-18 38.00 38.80 37.42 37.58 0.1M
2021-10-15 38.06 38.54 37.94 38.18 0.2M
2021-10-14 37.56 38.28 37.42 38.26 0.2M
2021-10-13 37.84 38.08 37.46 37.66 0.1M
2021-10-12 37.90 38.00 37.54 37.72 0.1M
2021-10-11 37.46 37.90 37.16 37.90 0.0M
2021-10-08 37.90 37.90 37.30 37.48 0.1M
2021-10-07 37.80 37.92 36.98 37.84 0.1M
2021-10-06 37.88 37.88 37.04 37.56 0.1M
2021-10-05 37.60 37.62 37.04 37.62 0.1M
2021-10-04 38.20 38.20 37.50 37.64 0.1M
2021-10-01 37.82 38.20 37.30 38.20 0.1M
2021-09-30 38.40 38.50 37.82 37.86 0.1M
2021-09-29 39.00 39.40 38.14 38.40 0.2M
2021-09-28 39.48 39.58 38.76 39.30 0.1M
2021-09-27 40.26 40.60 39.40 39.48 0.1M
2021-09-24 39.62 40.32 39.40 40.30 0.1M
2021-09-23 39.96 40.10 39.52 39.56 0.2M
2021-09-22 39.50 40.04 39.36 39.44 0.1M
2021-09-21 40.78 40.78 39.66 39.72 0.1M
2021-09-20 40.04 40.80 39.12 40.80 0.1M
2021-09-17 39.52 40.10 39.42 40.04 0.3M
2021-09-16 39.46 39.68 39.12 39.52 0.1M
2021-09-15 40.02 40.24 39.44 39.46 0.1M
2021-09-14 40.40 40.80 40.02 40.06 0.1M
2021-09-13 40.40 40.74 40.40 40.40 0.1M
2021-09-10 40.70 40.72 40.22 40.40 0.1M
2021-09-09 40.94 41.00 40.56 40.70 0.1M
2021-09-08 41.12 41.34 40.62 40.94 0.4M
2021-09-07 41.28 41.78 40.92 41.60 0.1M
2021-09-06 42.04 42.06 40.56 41.26 0.2M
2021-09-03 42.00 42.72 41.90 42.04 0.4M
2021-09-02 41.92 42.50 41.82 42.34 0.1M
2021-09-01 43.20 43.20 41.90 41.90 0.1M
2021-08-31 42.36 43.06 42.12 42.68 0.3M
2021-08-30 41.92 42.62 41.90 42.36 0.2M
2021-08-27 41.52 42.32 41.48 42.32 0.1M
2021-08-26 41.60 41.90 41.06 41.90 0.1M
2021-08-25 41.92 42.34 41.30 41.60 0.5M
2021-08-24 40.90 42.40 40.56 42.24 0.7M
2021-08-23 41.42 41.72 40.52 40.90 0.1M
2021-08-20 41.12 41.60 40.92 41.42 0.1M
2021-08-19 41.98 41.98 40.80 41.12 0.1M
2021-08-18 41.60 41.76 41.06 41.68 0.1M
2021-08-17 41.56 41.60 40.94 41.16 0.1M
2021-08-16 41.92 41.92 41.22 41.48 0.1M
2021-08-13 42.00 42.00 41.48 42.00 0.1M
2021-08-12 41.90 41.90 41.44 41.70 0.1M
2021-08-11 42.00 42.00 41.50 41.80 0.1M
2021-08-10 41.70 42.14 41.68 41.86 0.1M
2021-08-09 41.92 41.92 41.12 41.70 0.1M
2021-08-06 41.76 41.80 41.06 41.68 0.1M
2021-08-05 41.84 41.92 41.06 41.76 0.2M
2021-08-04 42.10 42.10 41.64 41.84 0.1M
2021-08-03 42.00 42.24 41.70 42.00 0.4M
2021-08-02 42.90 42.90 41.72 41.94 0.4M
2021-07-30 42.10 42.38 41.24 42.14 0.3M
2021-07-29 41.64 42.08 41.32 42.08 0.1M
2021-07-28 42.08 42.30 41.56 41.64 0.4M
2021-07-27 42.32 42.32 41.36 42.08 0.2M
2021-07-26 42.22 42.98 41.78 42.14 0.5M
2021-07-23 41.30 42.38 40.76 41.96 0.5M
2021-07-22 40.00 42.08 40.00 41.44 0.6M
2021-07-21 38.58 39.40 38.58 39.24 0.2M
2021-07-20 39.00 39.10 38.52 38.68 0.2M
2021-07-19 40.00 40.00 38.86 39.10 0.2M
2021-07-16 39.00 40.08 38.98 39.60 0.1M
2021-07-15 39.02 39.22 38.16 39.02 0.3M
2021-07-14 39.36 39.54 39.02 39.02 0.1M
2021-07-13 39.38 39.68 39.10 39.36 0.1M
2021-07-12 39.56 39.66 38.70 39.38 0.5M
2021-07-09 39.70 40.20 39.46 39.56 0.2M
2021-07-08 39.50 39.82 39.46 39.78 0.1M
2021-07-07 39.52 39.92 39.16 39.78 0.2M
2021-07-06 39.32 39.68 39.00 39.52 0.2M
2021-07-05 39.40 39.64 39.08 39.24 0.1M
2021-07-02 39.90 39.90 39.00 39.28 0.2M
2021-07-01 39.36 39.62 39.10 39.44 0.6M
2021-06-30 38.64 39.30 38.48 39.16 0.3M
2021-06-29 38.60 38.74 37.86 38.62 0.2M
2021-06-28 38.16 39.12 37.96 38.30 0.2M
2021-06-24 38.04 38.68 37.86 37.86 0.3M
2021-06-23 38.04 38.28 37.64 38.04 0.4M
2021-06-22 38.62 38.96 37.84 38.04 0.4M
2021-06-21 39.34 39.48 38.50 38.62 0.3M
2021-06-18 40.24 40.34 39.32 39.32 0.5M
2021-06-17 40.04 40.70 40.00 40.08 0.3M
2021-06-16 40.64 40.64 40.06 40.34 0.2M
2021-06-15 41.00 41.18 40.50 40.64 0.3M
2021-06-14 41.20 41.48 40.98 41.14 0.2M
2021-06-11 40.92 41.48 40.78 41.20 0.2M
2021-06-10 41.92 41.92 40.90 41.28 0.5M
2021-06-09 41.50 42.06 41.30 41.76 0.2M
2021-06-08 42.00 42.00 40.40 41.30 0.7M
2021-06-07 41.70 41.98 41.18 41.34 0.3M
2021-06-04 42.22 42.24 41.50 41.88 0.2M
2021-06-03 41.84 42.32 41.22 42.16 0.2M
2021-06-02 42.16 42.90 41.20 41.84 0.5M
2021-06-01 41.20 42.94 41.20 42.62 0.4M
2021-05-31 41.34 42.12 41.02 41.02 2.7M
2021-05-28 40.20 41.44 40.10 41.34 0.5M
2021-05-27 40.20 41.10 39.80 40.10 0.5M
2021-05-26 40.30 40.86 40.26 40.34 0.3M
2021-05-25 40.56 40.80 40.24 40.38 0.3M
2021-05-24 41.66 41.66 40.50 40.54 0.2M
2021-05-21 41.06 41.52 40.84 41.12 0.1M
2021-05-20 40.98 41.08 40.26 41.00 0.1M
2021-05-19 41.44 41.44 40.50 40.74 0.4M
2021-05-18 41.42 41.80 41.16 41.46 0.2M
2021-05-17 42.20 42.20 41.22 41.30 0.1M
2021-05-14 40.26 41.78 40.16 41.68 0.3M
2021-05-12 41.50 41.70 40.24 40.24 0.2M
2021-05-11 42.26 42.26 40.26 41.40 0.5M
2021-05-10 42.74 42.90 41.82 42.26 0.6M
2021-05-07 42.84 43.22 41.72 42.72 0.7M
2021-05-06 48.00 48.12 42.50 42.60 2.6M
2021-05-05 47.74 48.42 47.04 48.26 0.6M
2021-05-04 47.90 48.46 47.48 48.04 0.3M
2021-05-03 49.24 50.00 47.22 47.90 0.6M
2021-04-30 49.32 49.80 49.24 49.36 0.1M
2021-04-29 49.60 50.10 49.22 49.24 0.2M
2021-04-28 49.78 50.20 49.22 49.62 0.2M
2021-04-27 51.60 51.70 50.25 50.35 0.1M
2021-04-26 51.30 51.75 51.05 51.70 0.2M
2021-04-23 51.50 52.65 50.80 51.25 0.3M
2021-04-22 49.30 51.45 49.30 51.35 0.3M
2021-04-21 49.50 49.86 48.62 49.32 0.2M
2021-04-20 50.75 50.90 49.44 49.58 0.2M
2021-04-19 51.20 51.65 50.65 50.75 0.5M
2021-04-16 50.60 51.10 50.35 50.55 0.1M
2021-04-15 51.10 51.25 50.20 50.60 0.2M
2021-04-14 51.55 51.60 50.70 51.25 0.1M
2021-04-13 52.45 52.45 51.25 51.55 0.2M
2021-04-12 52.00 52.65 51.65 52.40 0.2M
2021-04-09 51.90 52.10 51.75 52.00 0.1M
2021-04-08 52.00 52.40 51.65 51.95 0.1M
2021-04-07 51.30 52.50 51.20 51.90 0.5M
2021-04-06 50.55 51.00 50.55 50.90 0.4M
2021-04-01 50.00 50.45 49.72 50.10 0.1M
2021-03-31 49.66 50.20 49.50 49.60 0.2M
2021-03-30 50.20 50.20 49.38 49.64 0.2M
2021-03-29 51.00 51.20 49.74 50.00 0.3M
2021-03-26 49.96 50.20 49.46 49.68 0.1M
2021-03-25 50.00 50.45 49.70 49.96 0.2M
2021-03-24 49.80 50.30 49.30 50.00 0.3M
2021-03-23 49.00 49.90 48.70 49.62 0.3M
2021-03-22 48.12 49.42 48.12 49.06 0.1M
2021-03-19 48.90 49.00 48.20 48.50 0.1M
2021-03-18 50.00 50.00 48.62 48.90 0.2M
2021-03-17 49.86 49.86 49.36 49.52 0.1M
2021-03-16 50.75 51.75 49.96 50.00 0.3M
2021-03-15 50.65 51.30 50.20 50.75 0.3M
2021-03-12 49.28 50.15 48.80 50.15 0.2M
2021-03-11 49.08 49.58 48.88 49.06 0.2M
2021-03-10 48.72 49.50 48.42 49.06 0.3M
2021-03-09 47.22 49.26 47.12 48.72 0.3M
2021-03-08 47.20 47.56 46.54 47.22 0.3M
2021-03-05 46.56 47.32 46.16 46.76 0.1M
2021-03-04 46.50 46.92 45.82 46.56 0.2M
2021-03-03 47.00 47.88 46.34 46.66 0.1M
2021-03-02 46.54 47.52 46.20 47.46 0.2M
2021-03-01 46.68 46.98 46.38 46.54 0.1M
2021-02-26 45.10 46.26 45.10 46.26 0.2M
2021-02-25 45.84 46.42 45.48 45.96 0.1M
2021-02-24 45.88 46.50 45.32 45.74 0.3M
2021-02-23 46.00 46.54 45.46 45.82 0.2M
2021-02-22 46.62 46.62 45.84 46.06 0.1M
2021-02-19 46.20 47.00 46.16 46.64 0.3M
2021-02-18 47.68 47.94 46.50 46.84 0.3M
2021-02-17 49.00 49.00 47.42 47.70 0.2M
2021-02-16 49.18 49.84 48.10 48.54 0.2M
2021-02-15 49.94 50.10 48.46 49.20 0.6M
2021-02-12 49.50 50.10 48.50 49.94 0.3M
2021-02-11 50.00 50.00 47.40 49.02 0.4M
2021-02-10 50.00 52.85 48.52 49.00 0.8M
2021-02-09 46.50 46.92 45.72 46.72 0.1M
2021-02-08 47.82 47.94 46.50 46.54 0.2M
2021-02-05 48.04 48.56 47.50 47.84 0.1M
2021-02-04 48.42 48.78 47.68 48.20 0.1M
2021-02-03 47.98 49.12 47.92 48.42 0.1M
2021-02-02 47.68 48.50 47.34 47.96 0.1M
2021-02-01 47.00 47.80 46.42 47.68 0.1M
2021-01-29 45.94 46.84 45.10 46.80 0.2M
2021-01-28 46.28 46.54 44.82 45.94 0.2M
2021-01-27 47.10 48.28 45.72 46.16 0.3M
2021-01-26 45.40 47.42 45.26 47.10 0.2M
2021-01-25 45.80 46.94 45.62 45.72 0.2M
2021-01-22 46.12 46.12 45.56 45.84 0.2M
2021-01-21 46.48 47.04 45.92 46.14 0.2M
2021-01-20 46.50 47.18 46.22 46.50 0.2M
2021-01-19 46.36 47.00 45.98 46.54 0.1M
2021-01-18 46.26 47.00 46.26 46.72 0.2M
2021-01-15 47.40 47.60 46.26 46.66 0.2M
2021-01-14 44.98 47.50 44.94 47.44 0.3M
2021-01-13 43.66 45.30 43.30 45.30 0.2M
2021-01-12 43.98 44.00 43.44 43.66 0.2M
2021-01-11 44.90 44.90 43.90 44.00 0.1M
2021-01-08 44.66 45.56 44.42 44.74 0.1M
2021-01-07 43.70 45.34 43.70 44.98 0.2M
2021-01-05 44.04 44.64 43.70 43.70 0.1M
2021-01-04 44.36 45.10 44.10 44.42 0.2M