Attendo AB (publ) (STO:ATT)
Sweden · Delayed Price · Currency is SEK 63.70
-0.80 (-1.24%)
Sep 2, 2025, 5:29 PM CET
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 68.70 | 68.80 | 67.20 | 68.00 | 68.00 | -1.02% | 200,904 |
| Jul 31, 2025 | 67.70 | 68.90 | 67.70 | 68.70 | 68.70 | 1.78% | 180,816 |
| Jul 30, 2025 | 68.70 | 69.60 | 67.50 | 67.50 | 67.50 | -1.75% | 181,024 |
| Jul 29, 2025 | 67.30 | 69.20 | 67.30 | 68.70 | 68.70 | 2.38% | 201,438 |
| Jul 28, 2025 | 66.90 | 67.50 | 66.30 | 67.10 | 67.10 | 0.60% | 193,184 |
| Jul 25, 2025 | 64.00 | 67.20 | 63.30 | 66.70 | 66.70 | 3.73% | 323,260 |
| Jul 24, 2025 | 64.60 | 64.80 | 63.80 | 64.30 | 64.30 | -0.16% | 125,804 |
| Jul 23, 2025 | 63.70 | 65.00 | 63.50 | 64.40 | 64.40 | 1.42% | 162,832 |
| Jul 22, 2025 | 63.60 | 63.80 | 62.90 | 63.50 | 63.50 | -0.47% | 145,648 |
| Jul 21, 2025 | 61.70 | 64.30 | 61.00 | 63.80 | 63.80 | 4.59% | 640,395 |
| Jul 18, 2025 | 66.50 | 66.70 | 61.00 | 61.00 | 61.00 | -8.96% | 1,372,183 |
| Jul 17, 2025 | 67.40 | 67.40 | 66.50 | 67.00 | 67.00 | - | 135,361 |
| Jul 16, 2025 | 66.50 | 67.70 | 66.40 | 67.00 | 67.00 | 0.60% | 148,958 |
| Jul 15, 2025 | 66.60 | 67.40 | 66.40 | 66.60 | 66.60 | - | 167,211 |
| Jul 14, 2025 | 66.30 | 66.90 | 65.70 | 66.60 | 66.60 | 0.30% | 126,700 |
| Jul 11, 2025 | 66.50 | 67.50 | 65.90 | 66.40 | 66.40 | 0.15% | 164,564 |
| Jul 10, 2025 | 66.00 | 66.90 | 64.90 | 66.30 | 66.30 | 1.07% | 159,184 |
| Jul 9, 2025 | 64.30 | 66.00 | 64.10 | 65.60 | 65.60 | 2.02% | 181,364 |
| Jul 8, 2025 | 63.30 | 64.40 | 63.10 | 64.30 | 64.30 | 1.58% | 101,067 |
| Jul 7, 2025 | 63.50 | 64.20 | 63.20 | 63.30 | 63.30 | -0.31% | 74,799 |
| Jul 4, 2025 | 63.20 | 63.60 | 62.60 | 63.50 | 63.50 | 0.32% | 52,925 |
| Jul 3, 2025 | 61.80 | 63.60 | 61.80 | 63.30 | 63.30 | 1.93% | 118,562 |
| Jul 2, 2025 | 63.60 | 63.90 | 61.30 | 62.10 | 62.10 | -2.05% | 331,327 |
| Jul 1, 2025 | 63.40 | 63.90 | 62.30 | 63.40 | 63.40 | - | 243,743 |
| Jun 30, 2025 | 62.90 | 63.60 | 62.60 | 63.40 | 63.40 | 0.96% | 149,435 |
| Jun 27, 2025 | 62.90 | 63.20 | 62.00 | 62.80 | 62.80 | 0.32% | 60,123 |
| Jun 26, 2025 | 62.90 | 63.40 | 62.60 | 62.60 | 62.60 | -0.63% | 92,814 |
| Jun 25, 2025 | 62.60 | 63.40 | 62.20 | 63.00 | 63.00 | 0.96% | 102,410 |