Attendo AB (publ) (STO:ATT)
Sweden · Delayed Price · Currency is SEK 112.60
-4.10 (-3.51%)
Nov 2, 2026, 4:20 PM CET
Attendo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 116.00 | 116.40 | 112.40 | 112.60 | 112.60 | -3.51% | 311,987 |
| Oct 30, 2026 | 116.50 | 117.70 | 116.30 | 116.70 | 116.70 | -0.09% | 85,971 |
| Oct 29, 2026 | 117.60 | 119.90 | 115.80 | 116.80 | 116.80 | -1.10% | 246,476 |
| Oct 28, 2026 | 118.40 | 120.20 | 117.40 | 118.10 | 118.10 | 0.17% | 156,177 |
| Oct 27, 2026 | 117.70 | 118.70 | 117.10 | 117.90 | 117.90 | 0.17% | 217,961 |
| Oct 26, 2026 | 114.00 | 119.80 | 114.00 | 117.70 | 117.70 | 2.53% | 389,151 |
| Oct 23, 2026 | 114.40 | 115.70 | 113.40 | 114.80 | 114.80 | 0.17% | 146,582 |
| Oct 22, 2026 | 117.20 | 117.70 | 114.10 | 114.60 | 114.60 | -2.22% | 145,417 |
| Oct 21, 2026 | 117.40 | 118.70 | 117.00 | 117.20 | 117.20 | -0.09% | 142,636 |
| Oct 20, 2026 | 118.90 | 119.70 | 117.00 | 117.30 | 117.30 | -1.51% | 180,804 |
| Oct 19, 2026 | 121.00 | 121.00 | 118.60 | 119.10 | 119.10 | -1.24% | 222,384 |
| Oct 16, 2026 | 121.20 | 123.80 | 120.60 | 120.60 | 120.60 | -1.23% | 289,150 |
| Oct 15, 2026 | 120.40 | 123.10 | 120.40 | 122.10 | 122.10 | 1.24% | 199,926 |
| Oct 14, 2026 | 121.90 | 121.90 | 120.30 | 120.60 | 120.60 | 0.42% | 200,275 |
| Oct 13, 2026 | 122.00 | 122.60 | 119.20 | 120.10 | 120.10 | -0.83% | 235,073 |
| Oct 12, 2026 | 120.00 | 123.00 | 120.00 | 121.10 | 121.10 | 0.92% | 291,811 |
| Oct 9, 2026 | 120.70 | 122.70 | 119.60 | 120.00 | 120.00 | -0.25% | 225,143 |
| Oct 8, 2026 | 120.30 | 121.30 | 115.00 | 120.30 | 120.30 | -2.67% | 842,865 |
| Oct 7, 2026 | 125.50 | 125.60 | 123.20 | 123.60 | 123.60 | -1.59% | 184,175 |
| Oct 6, 2026 | 127.50 | 129.20 | 125.50 | 125.60 | 125.60 | -1.34% | 188,988 |
| Oct 5, 2026 | 123.70 | 127.50 | 123.00 | 127.30 | 127.30 | 3.92% | 314,844 |
| Oct 2, 2026 | 126.70 | 126.70 | 122.20 | 122.50 | 122.50 | -3.69% | 235,440 |
| Oct 1, 2026 | 127.40 | 127.40 | 126.20 | 127.20 | 127.20 | -0.08% | 191,619 |
| Sep 30, 2026 | 128.00 | 128.90 | 127.00 | 127.30 | 127.30 | -0.55% | 230,920 |
| Sep 29, 2026 | 126.70 | 129.30 | 126.70 | 128.00 | 128.00 | 0.55% | 153,734 |
| Sep 28, 2026 | 126.60 | 128.70 | 126.60 | 127.30 | 127.30 | 0.71% | 124,563 |
| Sep 25, 2026 | 129.20 | 130.20 | 125.80 | 126.40 | 126.40 | -1.79% | 266,584 |
| Sep 24, 2026 | 128.90 | 129.60 | 128.20 | 128.70 | 128.70 | -0.16% | 164,966 |
| Sep 23, 2026 | 128.80 | 129.70 | 127.90 | 128.90 | 128.90 | -0.31% | 149,974 |
| Sep 22, 2026 | 128.40 | 129.40 | 127.10 | 129.30 | 129.30 | 0.15% | 243,389 |
| Sep 21, 2026 | 127.80 | 130.00 | 126.80 | 129.10 | 129.10 | 1.41% | 252,472 |
| Sep 18, 2026 | 126.50 | 128.20 | 125.70 | 127.30 | 127.30 | 0.24% | 366,482 |
| Sep 17, 2026 | 127.90 | 128.60 | 126.40 | 127.00 | 127.00 | -0.78% | 151,798 |
| Sep 16, 2026 | 123.60 | 128.40 | 123.60 | 128.00 | 128.00 | 4.23% | 284,832 |
| Sep 15, 2026 | 122.60 | 123.60 | 120.70 | 122.80 | 122.80 | - | 414,128 |
| Sep 14, 2026 | 124.60 | 127.20 | 122.70 | 122.80 | 122.80 | -1.84% | 261,769 |
| Sep 11, 2026 | 125.70 | 126.30 | 124.80 | 125.10 | 125.10 | -0.48% | 186,847 |
| Sep 10, 2026 | 123.00 | 126.80 | 122.90 | 125.70 | 125.70 | 2.95% | 332,746 |
| Sep 9, 2026 | 120.80 | 123.00 | 119.90 | 122.10 | 122.10 | 1.16% | 582,930 |
| Sep 8, 2026 | 122.10 | 122.20 | 119.70 | 120.70 | 120.70 | -1.07% | 185,597 |
| Sep 7, 2026 | 121.80 | 122.30 | 120.50 | 122.00 | 122.00 | 0.41% | 685,153 |
| Sep 4, 2026 | 122.90 | 122.90 | 120.00 | 121.50 | 121.50 | -1.22% | 175,686 |
| Sep 3, 2026 | 122.60 | 123.30 | 122.20 | 123.00 | 123.00 | 1.07% | 176,572 |
| Sep 2, 2026 | 123.10 | 123.40 | 120.70 | 121.70 | 121.70 | -1.22% | 509,629 |
| Sep 1, 2026 | 119.40 | 123.20 | 119.40 | 123.20 | 123.20 | 3.18% | 398,085 |
| Aug 31, 2026 | 119.80 | 122.30 | 118.70 | 119.40 | 119.40 | -0.50% | 398,693 |
| Aug 28, 2026 | 117.90 | 120.40 | 116.90 | 120.00 | 120.00 | 0.67% | 285,000 |
| Aug 27, 2026 | 119.00 | 121.00 | 118.50 | 119.20 | 119.20 | -0.17% | 1,780,549 |
| Aug 26, 2026 | 118.00 | 120.80 | 117.70 | 119.40 | 119.40 | 1.27% | 269,293 |
| Aug 25, 2026 | 119.40 | 119.70 | 116.40 | 117.90 | 117.90 | 0.17% | 336,169 |