Attendo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	89.80	90.20	88.90	89.80	89.80	0.10%	15,797
Jan 29, 2026	90.05	90.10	88.90	89.71	89.71	-0.76%	22,787
Jan 28, 2026	90.45	90.90	89.00	90.40	90.40	0.21%	10,481
Jan 27, 2026	89.60	90.70	90.15	90.21	90.21	2.49%	30,019
Jan 26, 2026	88.10	89.30	87.40	88.02	88.01	0.02%	25,112
Jan 23, 2026	87.65	88.30	87.10	88.00	88.00	0.63%	6,196
Jan 22, 2026	85.90	88.70	85.90	87.45	87.45	3.03%	9,378
Jan 21, 2026	85.60	85.60	84.40	84.88	84.88	0.06%	24,409
Jan 20, 2026	84.20	86.00	83.30	84.82	84.82	1.89%	4,150
Jan 19, 2026	83.45	83.50	82.80	83.25	83.25	-1.22%	27,293
Jan 16, 2026	82.95	84.60	83.20	84.28	84.27	2.28%	25,504
Jan 15, 2026	82.85	82.90	81.60	82.40	82.40	-1.32%	2,777
Jan 14, 2026	84.00	83.90	82.55	83.50	83.50	0.06%	2,077
Jan 13, 2026	84.70	84.05	83.30	83.45	83.45	-1.03%	1,680
Jan 12, 2026	85.40	85.05	84.20	84.32	84.32	0.60%	3,235
Jan 9, 2026	85.30	84.20	83.81	83.81	83.81	-0.93%	2,834
Jan 8, 2026	84.40	85.50	84.30	84.60	84.60	2.13%	1,196
Jan 7, 2026	82.15	84.00	82.51	82.84	82.84	2.38%	2,659
Jan 5, 2026	80.50	81.70	80.91	80.91	80.91	-0.11%	12,266
Jan 2, 2026	82.25	81.00	80.10	81.00	81.00	-1.22%	6,630
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