Attendo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	110.00	110.30	106.00	108.00	108.00	-1.28%	311,668
Jun 16, 2026	113.40	113.50	108.50	109.40	109.40	-3.53%	267,068
Jun 15, 2026	118.10	118.20	113.30	113.40	113.40	-3.32%	326,790
Jun 12, 2026	115.70	118.10	113.90	117.30	117.30	1.47%	210,001
Jun 11, 2026	116.70	116.90	114.70	115.60	115.60	-0.77%	163,821
Jun 10, 2026	113.70	117.40	113.70	116.50	116.50	3.10%	217,049
Jun 9, 2026	110.80	113.90	110.00	113.00	113.00	1.80%	162,974
Jun 8, 2026	112.90	114.00	110.80	111.00	111.00	-1.77%	174,044
Jun 5, 2026	114.50	114.50	111.90	113.00	113.00	0.71%	175,474
Jun 4, 2026	108.90	113.60	108.20	112.20	112.20	3.13%	583,925
Jun 3, 2026	110.00	110.50	108.20	108.80	108.80	-1.00%	213,108
Jun 2, 2026	113.20	113.60	108.00	109.90	109.90	-2.83%	382,262
Jun 1, 2026	117.80	117.80	111.80	113.10	113.10	-4.15%	368,564
May 29, 2026	119.00	119.80	117.40	118.00	118.00	-0.84%	3,421,944
May 28, 2026	117.60	120.30	117.40	119.00	119.00	1.54%	405,081
May 27, 2026	116.00	118.30	116.00	117.20	117.20	0.09%	239,588
May 26, 2026	115.10	118.00	114.40	117.10	117.10	2.36%	1,236,693
May 25, 2026	113.40	115.50	113.40	114.40	114.40	1.24%	117,899
May 22, 2026	114.30	114.90	112.00	113.00	113.00	-1.31%	281,395
May 21, 2026	114.80	116.40	113.90	114.50	114.50	-0.52%	477,187
May 20, 2026	112.00	116.40	111.50	115.10	115.10	2.77%	1,353,957
May 19, 2026	108.00	112.50	108.00	112.00	112.00	3.90%	418,014
May 18, 2026	106.80	108.10	105.10	107.80	107.80	0.28%	168,432
May 15, 2026	107.40	109.30	106.80	107.50	107.50	0.28%	332,279
May 13, 2026	107.00	108.80	106.60	107.20	107.20	0.66%	238,454
May 12, 2026	103.80	106.90	103.10	106.50	106.50	1.91%	372,223
May 11, 2026	105.00	106.10	104.20	104.50	104.50	-0.76%	236,422
May 8, 2026	106.00	106.00	104.70	105.30	105.30	-0.28%	194,673
May 7, 2026	104.00	107.60	102.90	105.60	105.60	2.33%	337,624
May 6, 2026	105.20	107.00	99.25	104.10	103.20	4.15%	665,782
May 5, 2026	100.00	101.70	99.20	99.95	99.09	-0.25%	213,326
May 4, 2026	106.40	107.90	99.65	100.20	99.33	-5.83%	352,579
Apr 30, 2026	105.20	106.50	104.60	106.40	105.48	0.76%	96,757
Apr 29, 2026	104.60	106.00	104.20	105.60	104.69	0.38%	115,629
Apr 28, 2026	105.30	106.20	104.20	105.20	104.29	-0.28%	193,832
Apr 27, 2026	105.00	106.20	104.80	105.50	104.59	0.67%	112,314
Apr 24, 2026	105.20	106.00	104.50	104.80	103.89	-0.85%	178,632
Apr 23, 2026	105.80	106.40	104.80	105.70	104.79	-	122,656
Apr 22, 2026	107.00	107.00	105.40	105.70	104.79	-1.03%	125,366
Apr 21, 2026	108.80	111.70	106.60	106.80	105.88	-0.19%	206,660
Apr 20, 2026	106.10	107.00	105.50	107.00	106.07	0.85%	171,768
Apr 17, 2026	107.80	108.20	105.60	106.10	105.18	-1.94%	190,128
Apr 16, 2026	108.00	108.20	105.70	108.20	107.26	0.56%	190,864
Apr 15, 2026	108.50	109.70	107.40	107.60	106.67	-0.83%	179,000
Apr 14, 2026	106.70	110.00	106.70	108.50	107.56	1.69%	265,124
Apr 13, 2026	106.50	107.40	105.60	106.70	105.78	0.19%	154,208
Apr 10, 2026	106.30	107.80	106.30	106.50	105.58	0.66%	215,380
Apr 9, 2026	104.70	106.50	104.70	105.80	104.89	1.05%	530,066
Apr 8, 2026	106.60	107.70	103.50	104.70	103.79	-0.38%	327,191
Apr 7, 2026	106.00	107.30	104.40	105.10	104.19	0.29%	298,642