Attendo AB (publ) (LON:0RCY)
London · Delayed Price · Currency is GBP · Price in SEK 82.00
+0.24 (0.29%)
At close: Dec 30, 2025
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 81.70 | 82.10 | 81.70 | 82.00 | 82.00 | 0.29% | 8,157 |
| Dec 29, 2025 | 82.15 | 82.20 | 81.30 | 81.76 | 81.76 | -0.17% | 8,603 |
| Dec 23, 2025 | 81.70 | 82.10 | 81.20 | 81.90 | 81.90 | -0.12% | 33,999 |
| Dec 22, 2025 | 81.40 | 82.00 | 80.90 | 82.00 | 82.00 | 1.64% | 14,765 |
| Dec 19, 2025 | 78.95 | 81.50 | 80.60 | 80.68 | 80.68 | 0.94% | 13,341 |
| Dec 18, 2025 | 78.75 | 80.10 | 79.60 | 79.93 | 79.93 | -0.23% | 3,393 |
| Dec 17, 2025 | 80.40 | 80.20 | 79.80 | 80.11 | 80.11 | -0.73% | 6,192 |
| Dec 16, 2025 | 79.75 | 80.70 | 80.30 | 80.70 | 80.70 | 0.62% | 1,022 |
| Dec 15, 2025 | 80.20 | 80.60 | 79.60 | 80.20 | 80.20 | -0.10% | 9,261 |
| Dec 12, 2025 | 80.60 | 80.70 | 80.10 | 80.28 | 80.28 | -0.43% | 11,235 |
| Dec 11, 2025 | 81.30 | 80.70 | 80.40 | 80.63 | 80.63 | -0.13% | 15,516 |
| Dec 10, 2025 | 80.50 | 81.10 | 80.40 | 80.74 | 80.74 | 0.67% | 15,190 |
| Dec 9, 2025 | 80.30 | 80.50 | 79.70 | 80.20 | 80.20 | -0.06% | 57,556 |
| Dec 8, 2025 | 79.85 | 80.80 | 79.90 | 80.24 | 80.24 | -0.38% | 21,730 |
| Dec 5, 2025 | 81.00 | 80.55 | 79.50 | 80.55 | 80.55 | -0.57% | 4,877 |
| Dec 4, 2025 | 81.40 | 81.10 | 80.70 | 81.01 | 81.01 | -0.11% | 2,913 |
| Dec 3, 2025 | 82.15 | 83.40 | 81.10 | 81.10 | 81.10 | -0.74% | 4,131 |
| Dec 2, 2025 | 83.35 | 81.80 | 81.70 | 81.70 | 81.70 | -1.33% | 1,715 |
| Dec 1, 2025 | 84.00 | 84.00 | 82.80 | 82.81 | 82.80 | -1.25% | 1,600 |
| Nov 28, 2025 | 83.05 | 84.20 | 83.70 | 83.85 | 83.85 | 1.51% | 21,129 |
| Nov 27, 2025 | 82.65 | 82.70 | 82.60 | 82.60 | 82.60 | 0.24% | 1,311 |
| Nov 26, 2025 | 81.00 | 82.85 | 82.10 | 82.40 | 82.40 | -0.08% | 5,659 |
| Nov 25, 2025 | 81.60 | 83.40 | 82.10 | 82.47 | 82.47 | 1.58% | 26,175 |
| Nov 24, 2025 | 81.40 | 81.50 | 81.19 | 81.19 | 81.19 | 1.13% | 10,817 |
| Nov 21, 2025 | 79.75 | 80.60 | 80.10 | 80.28 | 80.28 | 0.08% | 6,995 |
| Nov 20, 2025 | 80.60 | 81.10 | 79.40 | 80.21 | 80.21 | -0.85% | 3,994 |
| Nov 19, 2025 | 81.30 | 81.00 | 80.40 | 80.90 | 80.90 | 0.04% | 13,772 |
| Nov 18, 2025 | 80.60 | 81.20 | 80.60 | 80.87 | 80.87 | -1.38% | 11,316 |
| Nov 17, 2025 | 81.70 | 82.00 | 81.30 | 82.00 | 82.00 | 0.49% | 9,684 |
| Nov 14, 2025 | 78.85 | 81.70 | 81.20 | 81.60 | 81.60 | -1.44% | 19,512 |
| Nov 13, 2025 | 81.70 | 83.20 | 81.95 | 82.79 | 82.79 | 0.88% | 84,230 |
| Nov 12, 2025 | 81.80 | 82.70 | 81.70 | 82.07 | 82.07 | 0.51% | 3,504 |
| Nov 11, 2025 | 80.60 | 82.00 | 80.95 | 81.65 | 81.65 | 1.30% | 22,207 |
| Nov 10, 2025 | 80.80 | 82.00 | 80.60 | 80.60 | 80.60 | 0.25% | 3,056 |
| Nov 7, 2025 | 79.65 | 80.40 | 80.00 | 80.40 | 80.40 | 1.00% | 2,715 |
| Nov 6, 2025 | 79.15 | 79.60 | 78.90 | 79.60 | 79.60 | -0.38% | 1,995 |
| Nov 5, 2025 | 80.00 | 80.30 | 79.70 | 79.90 | 79.90 | -0.56% | 4,799 |
| Nov 4, 2025 | 80.30 | 80.55 | 80.10 | 80.35 | 80.35 | 0.06% | 5,792 |
| Nov 3, 2025 | 80.40 | 80.70 | 80.20 | 80.30 | 80.30 | 0.25% | 35,223 |
| Oct 31, 2025 | 81.50 | 81.50 | 80.10 | 80.10 | 80.10 | -0.50% | 480 |
| Oct 30, 2025 | 79.65 | 81.30 | 80.30 | 80.50 | 80.50 | 0.37% | 16,515 |
| Oct 29, 2025 | 79.45 | 80.40 | 79.50 | 80.20 | 80.20 | 0.58% | 3,244 |
| Oct 28, 2025 | 79.55 | 80.30 | 79.50 | 79.74 | 79.74 | 1.81% | 1,823 |
| Oct 27, 2025 | 77.30 | 79.80 | 77.80 | 78.32 | 78.32 | 1.32% | 10,024 |
| Oct 24, 2025 | 77.10 | 78.10 | 75.45 | 77.30 | 77.30 | 8.81% | 14,165 |
| Oct 23, 2025 | 68.70 | 71.40 | 70.43 | 71.04 | 71.04 | 3.11% | 2,099 |
| Oct 22, 2025 | 69.00 | 69.50 | 68.60 | 68.90 | 68.90 | -1.28% | 2,214 |
| Oct 21, 2025 | 70.25 | 70.10 | 69.79 | 69.79 | 69.79 | -0.44% | 10,065 |
| Oct 20, 2025 | 70.05 | 70.45 | 68.70 | 70.10 | 70.10 | 0.72% | 18,497 |
| Oct 17, 2025 | 67.25 | 69.80 | 68.30 | 69.60 | 69.60 | 2.81% | 3,959 |