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
2023-12-29 35.20 36.30 35.20 36.10 0.1M
2023-12-28 36.05 36.10 35.10 35.50 0.1M
2023-12-27 36.90 36.95 35.90 35.90 0.1M
2023-12-22 36.55 36.85 36.20 36.85 0.0M
2023-12-21 36.00 36.65 35.90 36.60 0.1M
2023-12-20 36.80 37.00 36.05 36.50 0.1M
2023-12-19 36.05 37.00 36.00 36.80 0.2M
2023-12-18 35.80 36.00 35.40 35.70 0.1M
2023-12-15 35.80 37.00 35.75 35.80 0.3M
2023-12-14 34.25 35.50 34.25 35.20 0.1M
2023-12-13 33.30 34.30 33.25 34.10 0.1M
2023-12-12 33.80 34.00 33.30 33.45 0.1M
2023-12-11 33.95 34.70 33.45 33.75 0.2M
2023-12-08 33.75 34.20 33.70 33.95 0.1M
2023-12-07 34.50 34.50 33.65 33.75 0.1M
2023-12-06 34.75 35.05 34.05 34.50 0.2M
2023-12-05 35.05 35.05 34.35 34.75 0.1M
2023-12-04 35.35 35.50 34.85 35.15 0.1M
2023-12-01 35.20 35.45 34.65 35.30 0.1M
2023-11-30 34.95 35.10 34.30 34.75 0.3M
2023-11-29 34.20 35.40 34.10 35.30 0.2M
2023-11-28 34.05 34.50 33.65 34.20 0.2M
2023-11-27 35.00 35.00 34.10 34.30 0.1M
2023-11-24 35.90 35.90 34.80 34.90 0.1M
2023-11-23 36.50 36.50 35.75 35.90 0.1M
2023-11-22 35.95 36.90 35.85 36.40 0.2M
2023-11-21 36.55 36.90 35.90 36.35 0.2M
2023-11-20 36.60 36.95 36.05 36.55 0.2M
2023-11-17 37.15 37.50 36.50 36.65 0.2M
2023-11-16 37.55 37.80 37.15 37.35 0.1M
2023-11-15 37.90 38.35 37.25 37.55 0.2M
2023-11-14 36.55 37.85 36.15 37.85 0.3M
2023-11-13 36.90 37.00 36.50 36.60 0.2M
2023-11-10 36.90 37.00 36.35 36.90 0.1M
2023-11-09 37.00 37.00 36.10 36.90 0.2M
2023-11-08 36.75 37.00 36.25 36.75 0.1M
2023-11-07 37.45 37.50 36.55 36.75 0.1M
2023-11-06 36.50 37.40 36.45 37.35 0.3M
2023-11-03 36.45 36.95 36.05 36.20 0.2M
2023-11-02 35.90 36.70 35.30 36.40 0.3M
2023-11-01 35.60 35.75 34.80 35.20 0.2M
2023-10-31 34.00 35.45 33.65 35.35 0.4M
2023-10-30 33.20 34.10 32.95 34.00 0.2M
2023-10-27 32.70 33.60 32.60 33.20 0.5M
2023-10-26 31.00 32.55 30.65 32.55 2.8M
2023-10-25 31.70 31.80 30.60 31.25 0.8M
2023-10-24 32.70 32.75 31.35 31.70 0.9M
2023-10-23 29.20 29.60 28.30 28.70 0.2M
2023-10-20 29.10 29.70 28.40 29.20 0.1M
2023-10-19 29.55 29.70 28.90 29.10 0.1M
2023-10-18 29.00 30.00 28.70 29.55 0.2M
2023-10-17 28.70 29.20 28.60 29.00 0.1M
2023-10-16 29.65 29.90 29.00 29.15 0.2M
2023-10-13 29.10 29.85 28.75 29.75 0.1M
2023-10-12 28.60 29.70 28.60 29.30 0.1M
2023-10-11 28.65 29.10 28.40 28.60 0.1M
2023-10-10 27.85 28.70 27.85 28.65 0.0M
2023-10-09 28.15 28.15 27.75 27.75 0.0M
2023-10-06 28.25 28.55 27.75 28.20 0.1M
2023-10-05 28.55 29.00 28.20 28.25 0.0M
2023-10-04 28.65 29.05 28.25 28.70 0.1M
2023-10-03 29.50 29.50 28.65 28.65 0.1M
2023-10-02 28.60 30.25 28.60 29.85 0.2M
2023-09-29 28.00 28.55 27.95 28.40 0.1M
2023-09-28 27.85 28.20 27.65 28.05 0.0M
2023-09-27 28.35 28.35 27.75 27.85 0.1M
2023-09-26 28.85 28.85 27.75 28.00 0.1M
2023-09-25 29.10 29.40 28.25 29.20 0.2M
2023-09-22 29.35 29.50 28.30 29.10 0.1M
2023-09-21 29.25 29.55 28.55 29.45 0.1M
2023-09-20 28.25 29.10 28.25 28.95 0.0M
2023-09-19 28.65 28.65 28.20 28.40 0.3M
2023-09-18 28.85 28.90 28.65 28.75 0.0M
2023-09-15 29.55 29.70 28.65 29.00 0.1M
2023-09-14 28.90 29.70 28.90 29.55 0.1M
2023-09-13 29.40 29.45 28.85 29.00 0.1M
2023-09-12 29.20 29.70 29.20 29.50 0.1M
2023-09-11 29.70 30.00 29.20 29.20 0.1M
2023-09-08 29.70 29.95 29.20 29.70 0.1M
2023-09-07 30.05 30.30 29.60 29.70 0.1M
2023-09-06 31.00 31.00 30.20 30.20 0.1M
2023-09-05 30.90 31.20 30.00 30.70 0.1M
2023-09-04 31.60 31.70 31.20 31.50 0.0M
2023-09-01 30.95 31.70 30.80 31.65 0.1M
2023-08-31 30.90 31.65 30.90 31.05 0.1M
2023-08-30 31.55 31.90 30.85 30.90 0.1M
2023-08-29 32.05 32.30 31.55 31.55 0.0M
2023-08-28 31.60 32.10 31.20 32.10 0.1M
2023-08-25 31.65 31.95 30.60 31.65 0.1M
2023-08-24 30.75 31.15 30.60 30.85 0.1M
2023-08-23 31.55 31.55 30.05 30.85 0.1M
2023-08-22 30.85 31.45 30.60 31.25 0.1M
2023-08-21 30.50 31.50 30.30 30.85 0.2M
2023-08-18 30.65 30.95 29.85 30.65 0.1M
2023-08-17 30.50 31.05 30.05 30.85 0.1M
2023-08-16 30.35 30.85 30.35 30.80 0.1M
2023-08-15 30.50 30.50 30.05 30.35 0.1M
2023-08-14 31.00 31.00 29.95 30.60 0.1M
2023-08-11 31.05 31.30 31.05 31.20 0.1M
2023-08-10 31.25 31.55 31.20 31.45 0.1M
2023-08-09 31.15 31.65 31.00 31.25 0.1M
2023-08-08 31.25 31.65 31.15 31.40 0.1M
2023-08-07 31.60 31.90 31.10 31.60 0.0M
2023-08-04 31.50 31.90 31.40 31.60 0.1M
2023-08-03 31.35 31.65 30.70 31.50 0.1M
2023-08-02 31.65 31.75 31.10 31.35 0.1M
2023-08-01 32.00 32.05 31.65 31.65 0.1M
2023-07-31 31.80 32.40 31.80 32.00 0.1M
2023-07-28 32.55 32.70 31.85 32.50 0.2M
2023-07-27 33.85 34.00 32.60 32.70 0.1M
2023-07-26 33.00 34.10 33.00 33.65 0.1M
2023-07-25 33.60 34.20 33.20 33.75 0.2M
2023-07-24 33.75 34.50 32.80 34.40 0.2M
2023-07-21 35.70 35.70 32.85 33.85 0.4M
2023-07-20 35.65 37.00 35.20 35.70 0.3M
2023-07-19 35.50 35.90 34.95 35.60 0.1M
2023-07-18 34.75 35.65 34.50 35.40 0.2M
2023-07-17 33.95 34.75 33.70 34.75 0.1M
2023-07-14 34.40 34.60 33.75 33.95 0.2M
2023-07-13 34.60 34.85 33.90 34.40 0.2M
2023-07-12 32.15 34.65 32.15 34.60 0.2M
2023-07-11 33.50 33.55 32.55 32.55 0.1M
2023-07-10 33.50 33.60 32.30 33.55 0.1M
2023-07-07 32.95 33.50 32.80 32.90 0.1M
2023-07-06 32.00 33.25 31.95 32.90 0.2M
2023-07-05 31.15 32.35 30.85 32.15 0.1M
2023-07-04 31.40 31.50 31.10 31.30 0.0M
2023-07-03 31.70 31.75 31.10 31.40 0.1M
2023-06-30 31.55 32.10 31.45 31.60 0.1M
2023-06-29 31.15 31.65 30.80 31.55 0.1M
2023-06-28 30.65 31.35 30.65 31.05 0.1M
2023-06-27 31.60 31.60 30.75 30.90 0.1M
2023-06-26 31.45 32.20 31.10 31.60 0.2M
2023-06-22 32.45 32.45 31.05 31.45 0.1M
2023-06-21 32.10 33.60 31.20 32.25 0.4M
2023-06-20 32.45 32.80 32.10 32.10 0.1M
2023-06-19 33.80 33.85 32.40 32.50 0.1M
2023-06-16 33.75 34.05 33.60 33.80 0.2M
2023-06-15 34.10 34.10 33.50 33.75 0.2M
2023-06-14 33.35 34.10 32.85 34.10 0.1M
2023-06-13 33.00 33.25 32.80 32.95 0.1M
2023-06-12 33.25 33.25 32.80 32.95 0.2M
2023-06-09 33.05 33.35 32.65 33.25 0.1M
2023-06-08 33.60 33.90 33.05 33.75 0.2M
2023-06-07 33.10 33.95 33.10 33.60 0.1M
2023-06-05 32.95 33.20 32.70 33.15 0.2M
2023-06-02 32.55 33.55 32.35 33.15 0.1M
2023-06-01 32.85 32.95 32.40 32.60 0.1M
2023-05-31 32.90 32.95 32.35 32.85 0.4M
2023-05-30 33.50 33.70 32.30 32.90 0.2M
2023-05-29 34.30 34.60 33.30 33.50 0.1M
2023-05-26 35.20 35.25 34.00 34.30 0.4M
2023-05-25 33.90 35.05 33.40 34.65 0.3M
2023-05-24 33.05 34.10 32.60 33.65 0.3M
2023-05-23 33.15 33.40 32.85 33.05 0.1M
2023-05-22 34.15 34.20 33.00 33.15 0.2M
2023-05-19 34.10 34.90 34.10 34.30 0.2M
2023-05-17 33.75 34.25 33.55 34.05 0.2M
2023-05-16 34.05 34.35 33.80 33.85 0.2M
2023-05-15 34.10 34.25 33.65 34.05 0.2M
2023-05-12 35.15 35.15 33.85 34.05 0.2M
2023-05-11 35.35 35.50 34.70 35.15 0.3M
2023-05-10 34.40 35.20 34.40 35.00 0.2M
2023-05-09 35.15 35.15 34.40 34.50 0.2M
2023-05-08 36.50 36.50 35.00 35.15 0.1M
2023-05-05 35.65 36.25 35.50 36.00 0.1M
2023-05-04 36.05 36.45 35.20 35.65 0.3M
2023-05-03 36.15 36.15 35.35 35.80 0.2M
2023-05-02 36.35 37.00 35.65 35.75 0.3M
2023-04-28 37.10 37.30 35.90 36.35 0.4M
2023-04-27 36.80 37.60 34.60 37.00 0.7M
2023-04-26 35.00 37.25 33.70 36.45 1.6M
2023-04-25 34.00 34.15 33.55 33.85 0.2M
2023-04-24 34.60 34.85 33.95 34.00 0.4M
2023-04-21 34.05 35.00 33.85 34.70 0.2M
2023-04-20 34.00 34.25 33.80 34.00 0.3M
2023-04-19 34.40 34.40 33.50 34.00 0.2M
2023-04-18 34.80 34.80 34.20 34.50 0.2M
2023-04-17 34.60 34.75 34.05 34.40 0.2M
2023-04-14 33.65 34.60 33.65 34.40 0.3M
2023-04-13 32.85 33.65 32.40 33.65 0.4M
2023-04-12 33.40 33.95 32.50 32.55 0.4M
2023-04-11 32.40 33.65 32.40 33.40 0.5M
2023-04-06 32.10 32.60 31.85 32.10 0.2M
2023-04-05 32.35 33.70 31.90 32.10 0.8M
2023-04-04 30.70 31.65 30.45 31.45 0.4M
2023-04-03 29.95 30.80 29.85 30.70 0.4M
2023-03-31 28.68 29.72 28.20 29.70 0.7M
2023-03-30 27.58 29.36 27.50 28.60 0.8M
2023-03-29 26.80 26.98 26.46 26.90 0.3M
2023-03-28 27.50 27.96 26.64 26.80 0.4M
2023-03-27 27.44 27.72 26.94 27.38 0.2M
2023-03-24 27.50 27.50 26.78 27.44 0.1M
2023-03-23 27.10 27.34 26.80 27.26 0.1M
2023-03-22 27.00 27.82 26.72 27.04 0.3M
2023-03-21 26.84 27.18 26.62 27.00 0.4M
2023-03-20 26.24 26.84 25.16 26.78 0.5M
2023-03-17 26.62 26.88 26.12 26.26 0.3M
2023-03-16 25.58 26.92 25.52 26.52 0.5M
2023-03-15 24.74 25.58 24.62 25.42 0.5M
2023-03-14 24.38 24.94 23.88 24.78 0.3M
2023-03-13 24.26 24.34 23.48 24.02 0.2M
2023-03-10 24.88 24.88 24.14 24.26 0.2M
2023-03-09 25.18 25.18 24.60 24.88 0.3M
2023-03-08 25.04 25.40 25.04 25.10 0.1M
2023-03-07 25.26 25.74 25.10 25.36 0.2M
2023-03-06 25.52 26.10 25.16 25.26 0.1M
2023-03-03 24.44 25.54 24.28 25.50 0.1M
2023-03-02 24.00 24.66 24.00 24.50 0.1M
2023-03-01 24.32 24.78 24.28 24.50 0.2M
2023-02-28 25.20 25.32 24.44 24.60 0.2M
2023-02-27 25.00 25.42 24.72 25.42 0.1M
2023-02-24 24.58 24.80 24.38 24.78 0.1M
2023-02-23 24.38 25.00 24.38 24.44 0.1M
2023-02-22 24.40 24.46 24.02 24.38 0.1M
2023-02-21 24.62 24.98 24.38 24.46 0.1M
2023-02-20 24.16 24.70 24.10 24.56 0.1M
2023-02-17 24.82 24.82 23.98 24.18 0.1M
2023-02-16 24.50 25.34 24.50 24.70 0.2M
2023-02-15 23.30 24.78 23.24 24.50 0.3M
2023-02-14 22.68 23.74 22.68 23.46 0.3M
2023-02-13 23.60 23.60 22.62 22.72 0.6M
2023-02-10 23.90 24.50 22.52 23.96 1.0M
2023-02-09 25.74 25.74 23.94 24.24 0.4M
2023-02-08 26.16 26.16 25.72 25.76 0.1M
2023-02-07 26.10 26.50 25.88 26.00 0.2M
2023-02-06 27.08 27.08 26.04 26.10 0.1M
2023-02-03 27.06 27.12 26.58 27.08 0.1M
2023-02-02 26.28 27.24 26.28 27.06 0.3M
2023-02-01 26.12 27.18 26.12 26.40 0.3M
2023-01-31 27.28 28.10 25.70 26.24 1.2M
2023-01-30 26.86 27.32 26.62 27.28 0.1M
2023-01-27 26.20 26.90 26.18 26.90 0.2M
2023-01-26 26.12 26.26 25.44 26.20 0.1M
2023-01-25 26.26 26.34 25.90 26.12 0.1M
2023-01-24 25.82 26.36 25.70 26.26 0.5M
2023-01-23 25.60 25.92 25.46 25.88 0.2M
2023-01-20 24.68 25.62 24.18 25.58 0.2M
2023-01-19 24.12 24.64 24.10 24.50 0.5M
2023-01-18 24.06 24.74 23.86 24.38 0.2M
2023-01-17 24.30 24.30 23.86 23.90 0.3M
2023-01-16 23.98 24.48 23.96 24.30 0.2M
2023-01-13 23.74 24.02 23.62 23.98 0.1M
2023-01-12 23.06 23.92 22.94 23.64 0.2M
2023-01-11 23.38 23.84 23.14 23.24 0.2M
2023-01-10 23.54 24.20 23.04 23.38 0.4M
2023-01-09 24.00 24.26 23.28 23.60 0.3M
2023-01-05 23.98 24.16 23.78 24.08 0.1M
2023-01-04 24.26 24.34 23.92 24.00 0.1M
2023-01-03 24.74 24.74 24.16 24.16 0.1M
2023-01-02 24.32 24.74 24.32 24.50 0.1M