Attendo AB (publ) (LON:0RCY)
London · Delayed Price · Currency is GBP · Price in SEK 126.70
-2.10 (-1.63%)
At close: Sep 25, 2026
LON:0RCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 129.20 | 129.20 | 126.20 | 125.80 | 125.80 | -2.33% | 3,840 |
| Sep 24, 2026 | 128.30 | 129.70 | 128.10 | 128.80 | 128.80 | 0.47% | 28,409 |
| Sep 23, 2026 | 129.40 | 129.30 | 128.20 | 128.20 | 128.20 | -0.85% | 296 |
| Sep 22, 2026 | 128.60 | 129.30 | 127.35 | 129.30 | 129.30 | -0.08% | 30,520 |
| Sep 21, 2026 | 128.00 | 129.90 | 127.60 | 129.40 | 129.40 | 1.65% | 25,073 |
| Sep 18, 2026 | 126.65 | 128.10 | 126.20 | 127.30 | 127.30 | 0.63% | 5,408 |
| Sep 17, 2026 | 128.10 | 128.50 | 126.50 | 126.50 | 126.50 | -1.09% | 28,434 |
| Sep 16, 2026 | 123.35 | 128.20 | 123.85 | 127.90 | 127.90 | 4.58% | 50,388 |
| Sep 15, 2026 | 123.35 | 123.00 | 121.40 | 122.30 | 122.30 | -0.49% | 18,393 |
| Sep 14, 2026 | 124.40 | 126.90 | 122.70 | 122.90 | 122.90 | -2.38% | 18,640 |
| Sep 11, 2026 | 125.80 | 126.30 | 125.30 | 125.90 | 125.90 | -0.16% | 13,541 |
| Sep 10, 2026 | 123.05 | 126.70 | 123.70 | 126.10 | 126.10 | 3.87% | 55,762 |
| Sep 9, 2026 | 121.00 | 122.70 | 120.50 | 121.40 | 121.40 | 0.50% | 48,781 |
| Sep 8, 2026 | 122.35 | 122.20 | 119.90 | 120.80 | 120.80 | -0.98% | 28,461 |
| Sep 7, 2026 | 121.20 | 122.10 | 120.85 | 122.00 | 122.00 | 0.41% | 39,922 |
| Sep 4, 2026 | 122.65 | 121.50 | 120.90 | 121.50 | 121.50 | -0.92% | 8,877 |
| Sep 3, 2026 | 123.05 | 123.10 | 122.20 | 122.63 | 122.63 | 1.26% | 3,696 |
| Sep 2, 2026 | 122.85 | 123.00 | 120.70 | 121.10 | 121.10 | -0.82% | 48,428 |
| Sep 1, 2026 | 119.75 | 122.80 | 120.30 | 122.10 | 122.10 | 2.35% | 63,477 |
| Aug 31, 2026 | 119.60 | 122.10 | 118.90 | 119.30 | 119.30 | -0.04% | 3,558 |
| Aug 28, 2026 | 117.20 | 120.20 | 117.60 | 119.35 | 119.35 | 0.21% | 4,629 |
| Aug 27, 2026 | 119.15 | 120.60 | 119.05 | 119.10 | 119.10 | -0.25% | 3,187 |
| Aug 26, 2026 | 117.90 | 120.40 | 118.70 | 119.40 | 119.40 | 1.27% | 7,931 |
| Aug 25, 2026 | 118.55 | 119.50 | 116.35 | 117.90 | 117.90 | -0.25% | 13,772 |
| Aug 24, 2026 | 116.50 | 119.20 | 116.45 | 118.20 | 118.20 | -1.80% | 5,262 |
| Aug 21, 2026 | 117.40 | 120.80 | 119.50 | 120.37 | 120.37 | 4.08% | 6,050 |
| Aug 20, 2026 | 118.15 | 119.40 | 113.70 | 115.65 | 115.65 | 0.39% | 82,740 |
| Aug 19, 2026 | 112.20 | 117.40 | 112.80 | 115.20 | 115.20 | 2.58% | 18,808 |
| Aug 18, 2026 | 111.15 | 112.30 | 111.40 | 112.30 | 112.30 | 1.17% | 2,478 |
| Aug 17, 2026 | 109.80 | 111.00 | 109.00 | 111.00 | 111.00 | 1.65% | 3,089 |
| Aug 14, 2026 | 107.45 | 109.75 | 108.10 | 109.20 | 109.20 | 0.92% | 3,260 |
| Aug 13, 2026 | 106.85 | 108.80 | 107.50 | 108.20 | 108.20 | 0.09% | 8,701 |
| Aug 12, 2026 | 107.25 | 108.10 | 106.30 | 108.10 | 108.10 | 1.31% | 5,586 |
| Aug 11, 2026 | 105.90 | 108.30 | 106.65 | 106.70 | 106.70 | -0.28% | 5,882 |
| Aug 10, 2026 | 107.85 | 107.00 | 105.50 | 107.00 | 107.00 | -1.29% | 15,350 |
| Aug 7, 2026 | 109.50 | 109.55 | 107.80 | 108.40 | 108.40 | -1.19% | 2,217 |
| Aug 6, 2026 | 108.70 | 110.00 | 108.80 | 109.70 | 109.70 | 0.41% | 1,386 |
| Aug 5, 2026 | 108.10 | 110.50 | 108.60 | 109.25 | 109.25 | 0.41% | 4,870 |
| Aug 4, 2026 | 109.40 | 109.80 | 108.60 | 108.80 | 108.80 | -0.46% | 8,498 |
| Aug 3, 2026 | 109.80 | 109.40 | 107.40 | 109.30 | 109.30 | -0.46% | 1,647 |
| Jul 31, 2026 | 109.80 | 110.30 | 109.10 | 109.80 | 109.80 | -0.09% | 576 |
| Jul 30, 2026 | 110.45 | 111.35 | 109.80 | 109.90 | 109.90 | 0.18% | 2,933 |
| Jul 29, 2026 | 111.25 | 111.20 | 109.60 | 109.70 | 109.70 | -1.53% | 3,786 |
| Jul 28, 2026 | 110.65 | 111.60 | 110.80 | 111.40 | 111.40 | -0.09% | 1,832 |
| Jul 27, 2026 | 109.60 | 111.70 | 109.80 | 111.50 | 111.50 | 1.92% | 30,149 |
| Jul 24, 2026 | 108.30 | 109.50 | 106.50 | 109.40 | 109.40 | 0.51% | 6,818 |
| Jul 23, 2026 | 111.85 | 109.90 | 108.80 | 108.85 | 108.85 | -2.03% | 1,156 |
| Jul 22, 2026 | 110.45 | 112.30 | 110.30 | 111.10 | 111.10 | 0.63% | 15,517 |
| Jul 21, 2026 | 113.60 | 112.80 | 110.40 | 110.40 | 110.40 | -2.13% | 11,885 |
| Jul 20, 2026 | 114.75 | 114.55 | 112.30 | 112.80 | 112.80 | -1.74% | 1,837 |