Attendo AB (publ) (STO:ATT)
Sweden · Delayed Price · Currency is SEK 69.00
-0.80 (-1.15%)
Oct 10, 2025, 5:29 PM CET
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 70.00 | 70.60 | 69.00 | 69.00 | 69.00 | -1.15% | 198,509 |
| Oct 9, 2025 | 68.60 | 70.00 | 68.60 | 69.80 | 69.80 | 2.20% | 273,567 |
| Oct 8, 2025 | 69.30 | 69.90 | 67.90 | 68.30 | 68.30 | -1.30% | 765,838 |
| Oct 7, 2025 | 69.00 | 70.00 | 68.80 | 69.20 | 69.20 | 0.44% | 638,668 |
| Oct 6, 2025 | 68.50 | 68.90 | 68.10 | 68.90 | 68.90 | 0.58% | 145,480 |
| Oct 3, 2025 | 68.20 | 69.00 | 68.20 | 68.50 | 68.50 | 0.44% | 137,265 |
| Oct 2, 2025 | 70.50 | 70.90 | 67.80 | 68.20 | 68.20 | -2.85% | 681,447 |
| Oct 1, 2025 | 70.50 | 71.30 | 69.50 | 70.20 | 70.20 | -0.43% | 220,986 |
| Sep 30, 2025 | 69.10 | 70.70 | 69.10 | 70.50 | 70.50 | 2.03% | 268,739 |
| Sep 29, 2025 | 69.60 | 69.80 | 68.70 | 69.10 | 69.10 | -0.43% | 95,276 |
| Sep 26, 2025 | 68.80 | 69.60 | 68.70 | 69.40 | 69.40 | 1.31% | 334,729 |
| Sep 25, 2025 | 68.00 | 68.70 | 67.50 | 68.50 | 68.50 | - | 717,630 |
| Sep 24, 2025 | 68.40 | 69.00 | 68.00 | 68.50 | 68.50 | -0.15% | 191,244 |
| Sep 23, 2025 | 68.60 | 69.70 | 68.30 | 68.60 | 68.60 | -0.87% | 100,955 |
| Sep 22, 2025 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | -1.14% | 134,420 |
| Sep 19, 2025 | 69.10 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 252,897 |
| Sep 18, 2025 | 68.50 | 69.50 | 67.90 | 69.00 | 69.00 | 0.88% | 226,029 |
| Sep 17, 2025 | 67.00 | 69.10 | 66.90 | 68.40 | 68.40 | 1.63% | 163,634 |
| Sep 16, 2025 | 68.30 | 68.30 | 67.10 | 67.30 | 67.30 | -1.46% | 125,700 |
| Sep 15, 2025 | 69.70 | 69.80 | 67.80 | 68.30 | 68.30 | -2.01% | 202,370 |
| Sep 12, 2025 | 69.00 | 70.20 | 68.30 | 69.70 | 69.70 | 1.16% | 194,283 |
| Sep 11, 2025 | 68.50 | 69.90 | 68.40 | 68.90 | 68.90 | 0.58% | 179,374 |
| Sep 10, 2025 | 69.20 | 69.90 | 68.50 | 68.50 | 68.50 | -1.01% | 282,689 |
| Sep 9, 2025 | 68.90 | 69.90 | 68.90 | 69.20 | 69.20 | 0.14% | 131,180 |
| Sep 8, 2025 | 68.60 | 69.10 | 68.00 | 69.10 | 69.10 | 1.02% | 274,267 |
| Sep 5, 2025 | 68.30 | 68.90 | 68.00 | 68.40 | 68.40 | 0.29% | 1,019,361 |
| Sep 4, 2025 | 63.70 | 68.70 | 63.50 | 68.20 | 68.20 | 7.40% | 553,195 |
| Sep 3, 2025 | 63.60 | 64.10 | 63.10 | 63.50 | 63.50 | -0.31% | 267,292 |
| Sep 2, 2025 | 64.50 | 64.50 | 63.00 | 63.70 | 63.70 | -1.24% | 202,449 |
| Sep 1, 2025 | 66.00 | 66.40 | 64.40 | 64.50 | 64.50 | -2.27% | 145,754 |
| Aug 29, 2025 | 65.80 | 66.40 | 65.50 | 66.00 | 66.00 | 0.30% | 209,476 |
| Aug 28, 2025 | 67.80 | 67.90 | 65.60 | 65.80 | 65.80 | -2.95% | 263,450 |
| Aug 27, 2025 | 68.00 | 68.00 | 66.80 | 67.80 | 67.80 | -0.29% | 184,322 |
| Aug 26, 2025 | 67.90 | 68.40 | 67.00 | 68.00 | 68.00 | 0.15% | 278,830 |
| Aug 25, 2025 | 68.90 | 68.90 | 67.50 | 67.90 | 67.90 | -2.02% | 226,966 |
| Aug 22, 2025 | 70.10 | 70.10 | 68.80 | 69.30 | 69.30 | -1.28% | 308,436 |
| Aug 21, 2025 | 68.10 | 70.20 | 68.00 | 70.20 | 70.20 | 3.24% | 414,933 |
| Aug 20, 2025 | 67.70 | 68.50 | 66.90 | 68.00 | 68.00 | 0.74% | 400,614 |
| Aug 19, 2025 | 66.10 | 68.30 | 66.10 | 67.50 | 67.50 | 2.12% | 279,632 |
| Aug 18, 2025 | 65.80 | 66.50 | 65.80 | 66.10 | 66.10 | 0.15% | 119,678 |
| Aug 15, 2025 | 67.00 | 67.10 | 65.50 | 66.00 | 66.00 | -1.49% | 244,177 |
| Aug 14, 2025 | 68.50 | 68.50 | 66.90 | 67.00 | 67.00 | -2.05% | 158,083 |
| Aug 13, 2025 | 68.50 | 69.10 | 68.20 | 68.40 | 68.40 | 0.15% | 151,868 |
| Aug 12, 2025 | 69.80 | 69.80 | 67.50 | 68.30 | 68.30 | -1.30% | 240,218 |
| Aug 11, 2025 | 69.00 | 69.30 | 68.40 | 69.20 | 69.20 | 0.58% | 61,190 |
| Aug 8, 2025 | 69.20 | 69.60 | 68.80 | 68.80 | 68.80 | -0.43% | 94,897 |
| Aug 7, 2025 | 68.70 | 69.50 | 68.50 | 69.10 | 69.10 | 0.29% | 87,003 |
| Aug 6, 2025 | 69.90 | 69.90 | 68.80 | 68.90 | 68.90 | -0.72% | 136,762 |
| Aug 5, 2025 | 68.60 | 69.70 | 68.40 | 69.40 | 69.40 | 1.02% | 324,762 |
| Aug 4, 2025 | 69.00 | 69.30 | 67.90 | 68.70 | 68.70 | 1.03% | 184,593 |