Attendo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	103.00	103.00	99.80	102.20	102.20	-1.92%	512,901
Feb 27, 2026	101.80	104.20	101.80	104.20	104.20	2.36%	752,795
Feb 26, 2026	100.20	101.80	100.00	101.80	101.80	1.60%	224,714
Feb 25, 2026	100.20	101.40	99.50	100.20	100.20	-0.79%	181,748
Feb 24, 2026	104.00	104.00	99.80	101.00	101.00	-1.94%	340,499
Feb 23, 2026	100.40	103.20	99.30	103.00	103.00	2.59%	414,059
Feb 20, 2026	101.60	101.60	99.30	100.40	100.40	-0.99%	361,885
Feb 19, 2026	101.20	102.60	100.40	101.40	101.40	0.60%	406,751
Feb 18, 2026	100.80	101.20	99.70	100.80	100.80	0.20%	543,378
Feb 17, 2026	99.00	101.00	98.70	100.60	100.60	1.51%	340,595
Feb 16, 2026	98.90	100.60	98.50	99.10	99.10	-0.10%	984,276
Feb 13, 2026	97.90	99.20	96.60	99.20	99.20	1.22%	212,945
Feb 12, 2026	100.20	100.20	97.10	98.00	98.00	-2.58%	493,913
Feb 11, 2026	100.80	101.40	99.30	100.60	100.60	-0.40%	410,000
Feb 10, 2026	103.00	103.60	100.00	101.00	101.00	-1.37%	339,282
Feb 9, 2026	100.60	103.20	100.60	102.40	102.40	2.20%	422,617
Feb 6, 2026	101.60	102.00	99.00	100.20	100.20	-1.38%	498,524
Feb 5, 2026	92.20	101.60	92.00	101.60	101.60	12.02%	852,755
Feb 4, 2026	91.20	92.00	90.50	90.70	90.70	0.11%	355,192
Feb 3, 2026	90.60	91.30	89.50	90.60	90.60	0.55%	262,407
Feb 2, 2026	89.00	90.80	88.10	90.10	90.10	1.35%	214,894
Jan 30, 2026	89.80	90.60	88.90	88.90	88.90	-0.89%	353,727
Jan 29, 2026	90.10	90.20	88.80	89.70	89.70	-0.44%	206,259
Jan 28, 2026	90.30	91.00	89.00	90.10	90.10	-0.11%	210,555
Jan 27, 2026	89.60	90.90	89.00	90.20	90.20	1.23%	266,131
Jan 26, 2026	88.20	89.40	87.40	89.10	89.10	1.14%	313,367
Jan 23, 2026	87.60	88.40	86.60	88.10	88.10	0.69%	177,233
Jan 22, 2026	85.70	89.00	85.70	87.50	87.50	2.58%	562,831
Jan 21, 2026	85.40	85.70	84.20	85.30	85.30	-	208,921
Jan 20, 2026	85.60	86.00	83.10	85.30	85.30	2.65%	299,653
Jan 19, 2026	83.90	83.90	82.60	83.10	83.10	-1.07%	340,600
Jan 16, 2026	82.90	84.80	82.90	84.00	84.00	1.94%	314,452
Jan 15, 2026	82.90	83.00	81.50	82.40	82.40	-0.72%	168,792
Jan 14, 2026	83.60	84.20	82.50	83.00	83.00	-0.48%	220,686
Jan 13, 2026	84.30	84.70	83.10	83.40	83.40	-0.60%	186,870
Jan 12, 2026	85.10	85.50	83.90	83.90	83.90	-0.24%	360,312
Jan 9, 2026	85.30	85.40	83.50	84.10	84.10	-1.06%	313,995
Jan 8, 2026	84.00	85.50	83.90	85.00	85.00	1.19%	172,945
Jan 7, 2026	82.00	84.20	81.30	84.00	84.00	2.44%	327,216
Jan 5, 2026	80.10	82.00	79.80	82.00	82.00	2.89%	197,744
Jan 2, 2026	82.00	82.00	79.70	79.70	79.70	-2.69%	208,268
Dec 30, 2025	82.10	82.20	81.50	81.90	81.90	-0.24%	102,753
Dec 29, 2025	81.90	82.40	81.30	82.10	82.10	0.24%	265,497
Dec 23, 2025	81.90	82.30	80.80	81.90	81.90	-0.12%	194,759
Dec 22, 2025	81.40	82.10	80.80	82.00	82.00	1.49%	216,186
Dec 19, 2025	80.00	81.50	79.90	80.80	80.80	1.00%	295,205
Dec 18, 2025	79.90	80.30	79.30	80.00	80.00	-0.12%	117,561
Dec 17, 2025	80.50	80.50	79.70	80.10	80.10	-0.37%	134,325
Dec 16, 2025	80.10	80.70	79.60	80.40	80.40	0.37%	79,722
Dec 15, 2025	80.20	80.60	79.50	80.10	80.10	0.12%	227,269