Attendo AB (publ) (LON:0RCY)
London · Delayed Price · Currency is GBP · Price in SEK 68.50
+1.20 (1.78%)
At close: Sep 17, 2025
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 69.60 | 69.60 | 68.80 | 69.40 | 69.40 | -0.72% | 32,342 |
| Aug 21, 2025 | 68.30 | 70.20 | 68.00 | 69.90 | 69.90 | 3.56% | 48,491 |
| Aug 20, 2025 | 67.35 | 67.80 | 67.50 | 67.50 | 67.50 | -0.30% | 519 |
| Aug 19, 2025 | 66.35 | 68.00 | 67.40 | 67.70 | 67.70 | 2.42% | 6,376 |
| Aug 18, 2025 | 65.90 | 66.40 | 65.90 | 66.10 | 66.10 | 0.61% | 1,029 |
| Aug 15, 2025 | 66.75 | 66.50 | 65.60 | 65.70 | 65.70 | -1.94% | 15,315 |
| Aug 14, 2025 | 68.20 | 67.80 | 67.00 | 67.00 | 67.00 | -2.05% | 651 |
| Aug 13, 2025 | 68.40 | 68.60 | 68.40 | 68.40 | 68.40 | 0.15% | 598 |
| Aug 12, 2025 | 69.60 | 69.70 | 68.10 | 68.30 | 68.30 | -1.30% | 20,318 |
| Aug 11, 2025 | 68.90 | 69.20 | 69.20 | 69.20 | 69.20 | 0.29% | 70 |
| Aug 8, 2025 | 69.30 | 69.40 | 69.00 | 69.00 | 69.00 | -0.58% | 977 |
| Aug 7, 2025 | 68.80 | 69.40 | 68.50 | 69.40 | 69.40 | 0.73% | 649 |
| Aug 6, 2025 | 69.60 | 68.90 | 68.90 | 68.90 | 68.90 | -0.58% | 6,000 |
| Aug 5, 2025 | 68.60 | 69.50 | 68.90 | 69.30 | 69.30 | 0.87% | 7,740 |
| Aug 4, 2025 | 68.40 | 69.10 | 68.10 | 68.70 | 68.70 | 1.03% | 22,327 |
| Aug 1, 2025 | 68.70 | 68.50 | 67.60 | 68.00 | 68.00 | 0.29% | 1,342 |
| Jul 31, 2025 | 68.10 | 68.90 | 67.80 | 67.80 | 67.80 | 0.15% | 17,608 |
| Jul 30, 2025 | 68.90 | 69.45 | 67.70 | 67.70 | 67.70 | -1.74% | 14,832 |
| Jul 29, 2025 | 67.45 | 69.10 | 68.60 | 68.90 | 68.90 | 3.17% | 5,812 |
| Jul 28, 2025 | 66.95 | 67.40 | 66.60 | 66.79 | 66.79 | -0.17% | 123,554 |
| Jul 25, 2025 | 63.55 | 66.90 | 64.20 | 66.90 | 66.90 | 4.04% | 2,981 |
| Jul 24, 2025 | 64.50 | 64.30 | 64.20 | 64.30 | 64.30 | 0.94% | 20,216 |
| Jul 23, 2025 | 63.65 | 64.50 | 63.70 | 63.70 | 63.70 | 0.95% | 290,034 |
| Jul 22, 2025 | 63.25 | 63.30 | 63.10 | 63.10 | 63.10 | -0.79% | 377 |
| Jul 21, 2025 | 61.60 | 63.80 | 62.00 | 63.60 | 63.60 | 3.58% | 26,105 |
| Jul 18, 2025 | 66.05 | 63.25 | 61.10 | 61.40 | 61.40 | -8.36% | 49,738 |
| Jul 17, 2025 | 67.35 | 67.10 | 66.90 | 67.00 | 67.00 | -0.89% | 3,133 |
| Jul 16, 2025 | 66.45 | 67.60 | 66.90 | 67.60 | 67.60 | 1.35% | 1,870 |
| Jul 15, 2025 | 66.75 | 66.90 | 66.70 | 66.70 | 66.70 | 0.15% | 389 |
| Jul 14, 2025 | 66.35 | 66.80 | 66.30 | 66.60 | 66.60 | -0.45% | 2,057 |
| Jul 11, 2025 | 66.65 | 67.20 | 66.30 | 66.90 | 66.90 | 0.72% | 56,943 |
| Jul 10, 2025 | 65.80 | 66.90 | 66.10 | 66.43 | 66.43 | 1.23% | 21,910 |