Attendo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	105.20	107.00	99.25	104.10	103.20	4.15%	585,309
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
Apr 2, 2026	104.80	105.80	104.60	104.80	103.89	-0.76%	477,050
Apr 1, 2026	103.40	105.60	102.20	105.60	104.69	4.35%	427,277
Mar 31, 2026	99.40	102.40	99.40	101.20	100.33	0.20%	197,259
Mar 30, 2026	99.70	101.20	98.20	101.00	100.13	1.20%	189,276
Mar 27, 2026	100.40	100.60	98.40	99.80	98.94	-0.99%	170,665
Mar 26, 2026	99.00	101.00	98.20	100.80	99.93	1.92%	176,197
Mar 25, 2026	99.80	100.40	97.30	98.90	98.04	-0.20%	334,294
Mar 24, 2026	98.20	99.60	97.90	99.10	98.24	0.81%	190,319
Mar 23, 2026	98.00	100.60	95.30	98.30	97.45	-1.11%	350,339
Mar 20, 2026	101.20	102.20	99.20	99.40	98.54	-1.97%	313,932
Mar 19, 2026	102.00	102.60	100.80	101.40	100.52	-0.98%	363,261
Mar 18, 2026	102.00	102.80	101.20	102.40	101.51	0.59%	266,612
Mar 17, 2026	101.40	103.60	101.00	101.80	100.92	0.59%	278,390
Mar 16, 2026	99.70	102.00	98.10	101.20	100.33	1.40%	370,674
Mar 13, 2026	101.00	101.20	99.50	99.80	98.94	-1.38%	261,512
Mar 12, 2026	101.00	102.60	101.00	101.20	100.33	-0.20%	158,539
Mar 11, 2026	103.40	103.40	101.40	101.40	100.52	-1.93%	139,589
Mar 10, 2026	103.80	104.80	102.40	103.40	102.51	-	253,210
Mar 9, 2026	102.00	103.60	100.60	103.40	102.51	-0.39%	372,683
Mar 6, 2026	102.80	104.00	102.20	103.80	102.90	0.97%	342,137
Mar 5, 2026	103.20	103.20	100.20	102.80	101.91	-0.58%	276,385
Mar 4, 2026	101.60	103.40	101.20	103.40	102.51	2.17%	292,889
Mar 3, 2026	103.00	103.00	99.10	101.20	100.33	-1.56%	319,024
Mar 2, 2026	103.00	103.00	99.80	102.80	101.91	-1.34%	512,901
Feb 27, 2026	101.80	104.20	101.80	104.20	103.30	2.36%	752,795
Feb 26, 2026	100.20	101.80	100.00	101.80	100.92	1.60%	224,714
Feb 25, 2026	100.20	101.40	99.50	100.20	99.33	-0.79%	181,748
Feb 24, 2026	104.00	104.00	99.80	101.00	100.13	-1.94%	340,499
Feb 23, 2026	100.40	103.20	99.30	103.00	102.11	2.59%	414,059