Attendo AB (publ) (LON:0RCY)
London · Delayed Price · Currency is GBP · Price in SEK 121.10
-1.00 (-0.82%)
At close: Sep 2, 2026
LON:0RCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 123.00 | 123.00 | 120.70 | 120.60 | 120.60 | -1.23% | 48,388 |
| 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 |
| Jul 17, 2026 | 114.55 | 115.20 | 113.40 | 114.80 | 114.80 | 1.32% | 23,076 |
| Jul 16, 2026 | 113.30 | 113.80 | 112.55 | 113.30 | 113.30 | 0.09% | 6,675 |
| Jul 15, 2026 | 110.15 | 113.20 | 110.25 | 113.20 | 113.20 | 1.80% | 3,420 |
| Jul 14, 2026 | 111.85 | 111.50 | 110.50 | 111.20 | 111.20 | -0.67% | 642 |
| Jul 13, 2026 | 110.15 | 111.95 | 109.90 | 111.95 | 111.95 | 2.52% | 355 |
| Jul 10, 2026 | 109.10 | 110.50 | 108.40 | 109.20 | 109.20 | 0.37% | 9,251 |
| Jul 9, 2026 | 107.65 | 108.90 | 107.45 | 108.80 | 108.80 | 0.65% | 24,178 |
| Jul 8, 2026 | 115.85 | 113.30 | 108.10 | 108.10 | 108.10 | -6.00% | 4,623 |
| Jul 7, 2026 | 116.60 | 116.60 | 113.90 | 115.00 | 115.00 | -0.95% | 7,048 |
| Jul 6, 2026 | 117.90 | 118.40 | 115.60 | 116.10 | 116.10 | -1.19% | 2,884 |
| Jul 3, 2026 | 116.50 | 117.80 | 116.60 | 117.50 | 117.50 | 1.91% | 16,307 |
| Jul 2, 2026 | 114.65 | 116.70 | 113.50 | 115.29 | 115.29 | -0.86% | 17,855 |
| Jul 1, 2026 | 117.60 | 118.15 | 112.85 | 116.30 | 116.30 | -5.22% | 64,262 |
| Jun 30, 2026 | 120.60 | 122.70 | 121.00 | 122.70 | 122.70 | 1.40% | 74,561 |
| Jun 29, 2026 | 118.75 | 122.70 | 120.80 | 121.00 | 121.00 | 1.42% | 1,629 |
| Jun 26, 2026 | 119.35 | 120.70 | 118.75 | 119.30 | 119.30 | 0.04% | 1,905 |
| Jun 25, 2026 | 118.65 | 120.10 | 118.30 | 119.26 | 119.26 | 1.58% | 10,312 |