Attendo AB (publ) (LON:0RCY)
London · Delayed Price · Currency is GBP · Price in SEK 80.10
-0.40 (-0.50%)
At close: Oct 31, 2025
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 68.00 | 67.80 | 67.40 | 67.70 | 67.70 | -0.29% | 15,226 |
| Oct 15, 2025 | 68.00 | 68.20 | 67.10 | 67.90 | 67.90 | - | 75,056 |
| Oct 14, 2025 | 68.80 | 68.10 | 66.70 | 67.90 | 67.90 | -2.30% | 38,912 |
| Oct 13, 2025 | 68.90 | 69.80 | 68.80 | 69.50 | 69.50 | -0.86% | 23,093 |
| Oct 10, 2025 | 69.40 | 70.40 | 70.10 | 70.10 | 70.10 | 0.72% | 1,725 |
| Oct 9, 2025 | 68.70 | 69.70 | 68.60 | 69.60 | 69.60 | 2.20% | 119,205 |
| Oct 8, 2025 | 69.70 | 69.80 | 68.00 | 68.10 | 68.10 | -2.01% | 7,870 |
| Oct 7, 2025 | 69.20 | 69.50 | 69.30 | 69.50 | 69.50 | 0.87% | 7,991 |
| Oct 6, 2025 | 68.40 | 68.90 | 68.70 | 68.90 | 68.90 | 0.44% | 6,762 |
| Oct 3, 2025 | 68.10 | 68.90 | 68.60 | 68.60 | 68.60 | 0.29% | 280 |
| Oct 2, 2025 | 70.65 | 70.70 | 68.00 | 68.40 | 68.40 | -2.36% | 26,619 |
| Oct 1, 2025 | 70.55 | 70.40 | 69.70 | 70.05 | 70.05 | -0.50% | 58,477 |
| Sep 30, 2025 | 69.30 | 70.40 | 69.30 | 70.40 | 70.40 | 2.03% | 5,139 |
| Sep 29, 2025 | 69.50 | 69.10 | 69.00 | 69.00 | 69.00 | -0.58% | 346 |
| Sep 26, 2025 | 68.80 | 69.50 | 68.80 | 69.40 | 69.40 | 1.17% | 25,666 |
| Sep 25, 2025 | 67.85 | 68.70 | 67.70 | 68.60 | 68.60 | 0.15% | 18,561 |
| Sep 24, 2025 | 68.30 | 68.60 | 68.50 | 68.50 | 68.50 | -0.15% | 9,355 |
| Sep 23, 2025 | 68.60 | 69.00 | 68.40 | 68.60 | 68.60 | -1.15% | 1,483 |
| Sep 22, 2025 | 69.70 | 69.70 | 69.30 | 69.40 | 69.40 | -0.57% | 1,038 |
| Sep 19, 2025 | 68.90 | 69.90 | 69.80 | 69.80 | 69.80 | 1.01% | 2,135 |
| Sep 18, 2025 | 68.00 | 69.60 | 69.10 | 69.10 | 69.10 | 0.88% | 11,776 |
| Sep 17, 2025 | 66.65 | 68.50 | 67.20 | 68.50 | 68.50 | 1.78% | 382 |
| Sep 16, 2025 | 68.30 | 67.55 | 67.20 | 67.30 | 67.30 | -1.46% | 1,261 |
| Sep 15, 2025 | 69.60 | 68.60 | 68.20 | 68.30 | 68.30 | -2.25% | 726 |
| Sep 12, 2025 | 68.90 | 70.05 | 68.85 | 69.87 | 69.87 | 1.41% | 3,729 |
| Sep 11, 2025 | 68.40 | 69.80 | 68.85 | 68.90 | 68.90 | 0.58% | 1,354 |
| Sep 10, 2025 | 69.40 | 69.80 | 68.50 | 68.50 | 68.50 | -0.87% | 22,067 |
| Sep 9, 2025 | 68.50 | 69.50 | 69.10 | 69.10 | 69.10 | - | 4,619 |
| Sep 8, 2025 | 68.60 | 69.10 | 68.10 | 69.10 | 69.10 | 1.17% | 6,359 |
| Sep 5, 2025 | 68.40 | 69.00 | 68.20 | 68.30 | 68.30 | -0.29% | 1,256 |
| Sep 4, 2025 | 63.65 | 68.70 | 64.50 | 68.50 | 68.50 | 7.87% | 106,401 |
| Sep 3, 2025 | 63.75 | 63.90 | 63.20 | 63.50 | 63.50 | 0.39% | 2,187 |
| Sep 2, 2025 | 64.30 | 63.80 | 63.20 | 63.26 | 63.26 | -1.78% | 1,662 |
| Sep 1, 2025 | 66.05 | 65.50 | 64.40 | 64.40 | 64.40 | -2.87% | 4,542 |
| Aug 29, 2025 | 65.90 | 66.50 | 65.50 | 66.30 | 66.30 | 0.76% | 7,617 |
| Aug 28, 2025 | 68.00 | 67.20 | 65.70 | 65.80 | 65.80 | -2.95% | 13,312 |
| Aug 27, 2025 | 67.85 | 67.90 | 66.90 | 67.80 | 67.80 | -0.22% | 10,437 |
| Aug 26, 2025 | 67.05 | 68.20 | 67.00 | 67.95 | 67.95 | -0.07% | 35,763 |
| Aug 25, 2025 | 68.40 | 68.40 | 68.00 | 68.00 | 68.00 | -2.02% | 43,554 |