Attendo AB (publ) (STO:ATT)
Sweden · Delayed Price · Currency is SEK 84.30
-1.00 (-1.17%)
Jan 21, 2026, 12:48 PM CET
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.87% | 148,931 |
| Dec 11, 2025 | 81.80 | 81.80 | 80.30 | 80.70 | 80.70 | -0.37% | 108,699 |
| Dec 10, 2025 | 80.80 | 81.10 | 80.10 | 81.00 | 81.00 | 1.00% | 138,150 |
| Dec 9, 2025 | 80.30 | 80.80 | 79.50 | 80.20 | 80.20 | -0.12% | 210,384 |
| Dec 8, 2025 | 79.70 | 81.00 | 79.60 | 80.30 | 80.30 | 0.75% | 191,989 |
| Dec 5, 2025 | 80.90 | 81.10 | 79.50 | 79.70 | 79.70 | -1.36% | 161,495 |
| Dec 4, 2025 | 81.50 | 81.50 | 80.50 | 80.80 | 80.80 | -0.25% | 146,839 |
| Dec 3, 2025 | 82.10 | 83.20 | 80.90 | 81.00 | 81.00 | -0.98% | 196,069 |
| Dec 2, 2025 | 83.50 | 83.50 | 81.20 | 81.80 | 81.80 | -2.39% | 195,082 |
| Dec 1, 2025 | 84.10 | 84.10 | 82.20 | 83.80 | 83.80 | -0.36% | 358,796 |
| Nov 28, 2025 | 83.10 | 84.60 | 83.00 | 84.10 | 84.10 | 1.57% | 648,620 |
| Nov 27, 2025 | 82.50 | 83.00 | 82.30 | 82.80 | 82.80 | 0.36% | 266,299 |
| Nov 26, 2025 | 82.90 | 83.00 | 81.80 | 82.50 | 82.50 | -0.48% | 378,964 |
| Nov 25, 2025 | 81.40 | 83.40 | 81.40 | 82.90 | 82.90 | 1.84% | 285,984 |
| Nov 24, 2025 | 81.30 | 81.90 | 80.60 | 81.40 | 81.40 | 0.62% | 811,383 |
| Nov 21, 2025 | 80.10 | 80.90 | 79.40 | 80.90 | 80.90 | 0.87% | 201,862 |
| Nov 20, 2025 | 80.70 | 81.10 | 79.30 | 80.20 | 80.20 | -0.37% | 153,403 |
| Nov 19, 2025 | 80.90 | 81.20 | 80.20 | 80.50 | 80.50 | -0.49% | 194,307 |
| Nov 18, 2025 | 81.30 | 81.30 | 80.40 | 80.90 | 80.90 | -0.74% | 177,272 |
| Nov 17, 2025 | 81.60 | 82.30 | 81.00 | 81.50 | 81.50 | - | 144,219 |
| Nov 14, 2025 | 79.90 | 81.90 | 79.90 | 81.50 | 81.50 | -0.49% | 209,225 |
| Nov 13, 2025 | 82.20 | 83.40 | 81.70 | 81.90 | 81.90 | -0.49% | 200,519 |
| Nov 12, 2025 | 81.70 | 82.70 | 81.30 | 82.30 | 82.30 | 0.24% | 191,278 |
| Nov 11, 2025 | 80.50 | 82.10 | 80.50 | 82.10 | 82.10 | 1.99% | 220,860 |
| Nov 10, 2025 | 80.80 | 82.20 | 80.40 | 80.50 | 80.50 | -0.37% | 229,829 |
| Nov 7, 2025 | 79.80 | 80.80 | 79.70 | 80.80 | 80.80 | 1.64% | 145,898 |
| Nov 6, 2025 | 79.30 | 79.90 | 78.80 | 79.50 | 79.50 | 0.13% | 164,488 |
| Nov 5, 2025 | 80.10 | 80.90 | 79.40 | 79.40 | 79.40 | -1.00% | 210,210 |
| Nov 4, 2025 | 80.40 | 80.90 | 80.00 | 80.20 | 80.20 | -0.87% | 177,364 |