Attendo AB (publ) (STO:ATT)
Sweden · Delayed Price · Currency is SEK 119.40
+1.50 (1.27%)
Aug 26, 2026, 5:29 PM CET
Attendo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 117.00 | 119.20 | 116.40 | 117.70 | 117.70 | 0.60% | 202,861 |
| Aug 21, 2026 | 116.80 | 121.30 | 116.30 | 117.00 | 117.00 | -0.59% | 701,638 |
| Aug 20, 2026 | 118.20 | 120.10 | 113.50 | 117.70 | 117.70 | 1.12% | 578,499 |
| Aug 19, 2026 | 112.20 | 117.60 | 112.20 | 116.40 | 116.40 | 3.56% | 338,746 |
| Aug 18, 2026 | 111.00 | 112.60 | 110.90 | 112.40 | 112.40 | 0.90% | 190,965 |
| Aug 17, 2026 | 109.60 | 111.40 | 107.90 | 111.40 | 111.40 | 1.64% | 202,401 |
| Aug 14, 2026 | 107.20 | 109.80 | 106.80 | 109.60 | 109.60 | 1.29% | 158,940 |
| Aug 13, 2026 | 107.50 | 109.00 | 107.50 | 108.20 | 108.20 | 0.56% | 208,335 |
| Aug 12, 2026 | 107.10 | 108.20 | 106.10 | 107.60 | 107.60 | 0.84% | 182,417 |
| Aug 11, 2026 | 106.00 | 108.30 | 105.90 | 106.70 | 106.70 | -0.09% | 163,662 |
| Aug 10, 2026 | 108.00 | 108.20 | 104.80 | 106.80 | 106.80 | -1.48% | 229,863 |
| Aug 7, 2026 | 107.60 | 110.20 | 107.60 | 108.40 | 108.40 | -1.09% | 143,259 |
| Aug 6, 2026 | 109.00 | 110.60 | 108.50 | 109.60 | 109.60 | -0.18% | 141,156 |
| Aug 5, 2026 | 108.60 | 110.40 | 108.00 | 109.80 | 109.80 | 1.01% | 225,031 |
| Aug 4, 2026 | 109.10 | 109.90 | 108.40 | 108.70 | 108.70 | -0.37% | 143,614 |
| Aug 3, 2026 | 109.60 | 109.70 | 107.20 | 109.10 | 109.10 | -0.27% | 204,494 |
| Jul 31, 2026 | 109.60 | 110.60 | 109.00 | 109.40 | 109.40 | -0.36% | 131,346 |
| Jul 30, 2026 | 109.50 | 111.60 | 109.50 | 109.80 | 109.80 | 0.18% | 133,689 |
| Jul 29, 2026 | 110.80 | 112.20 | 109.40 | 109.60 | 109.60 | -0.90% | 151,747 |
| Jul 28, 2026 | 111.10 | 111.90 | 110.40 | 110.60 | 110.60 | -0.54% | 168,468 |
| Jul 27, 2026 | 109.60 | 111.90 | 109.50 | 111.20 | 111.20 | 1.74% | 258,777 |
| Jul 24, 2026 | 108.70 | 109.50 | 106.00 | 109.30 | 109.30 | 0.55% | 194,566 |
| Jul 23, 2026 | 110.90 | 111.00 | 108.40 | 108.70 | 108.70 | -1.81% | 149,360 |
| Jul 22, 2026 | 110.40 | 112.40 | 109.50 | 110.70 | 110.70 | 0.27% | 178,536 |
| Jul 21, 2026 | 112.50 | 112.90 | 110.40 | 110.40 | 110.40 | -1.95% | 194,224 |
| Jul 20, 2026 | 114.80 | 115.00 | 112.10 | 112.60 | 112.60 | -1.92% | 133,701 |
| Jul 17, 2026 | 114.40 | 115.20 | 113.40 | 114.80 | 114.80 | 0.44% | 182,539 |
| Jul 16, 2026 | 113.40 | 114.40 | 112.10 | 114.30 | 114.30 | 0.97% | 137,626 |
| Jul 15, 2026 | 110.80 | 113.30 | 109.50 | 113.20 | 113.20 | 2.17% | 165,878 |
| Jul 14, 2026 | 112.00 | 112.00 | 110.60 | 110.80 | 110.80 | -0.81% | 128,880 |
| Jul 13, 2026 | 109.10 | 112.10 | 108.40 | 111.70 | 111.70 | 2.48% | 178,639 |
| Jul 10, 2026 | 109.00 | 110.70 | 108.40 | 109.00 | 109.00 | - | 180,764 |
| Jul 9, 2026 | 108.10 | 109.20 | 106.00 | 109.00 | 109.00 | 0.83% | 350,332 |
| Jul 8, 2026 | 115.00 | 115.10 | 108.10 | 108.10 | 108.10 | -6.00% | 292,400 |
| Jul 7, 2026 | 116.80 | 117.00 | 113.80 | 115.00 | 115.00 | -0.95% | 180,016 |
| Jul 6, 2026 | 117.60 | 119.10 | 115.60 | 116.10 | 116.10 | -1.19% | 142,391 |
| Jul 3, 2026 | 116.30 | 117.90 | 116.20 | 117.50 | 117.50 | 0.69% | 269,549 |
| Jul 2, 2026 | 114.80 | 116.70 | 113.30 | 116.70 | 116.70 | 1.57% | 517,645 |
| Jul 1, 2026 | 118.40 | 119.40 | 112.20 | 114.90 | 114.90 | -6.36% | 829,036 |
| Jun 30, 2026 | 121.40 | 122.70 | 120.10 | 122.70 | 122.70 | 1.07% | 262,503 |
| Jun 29, 2026 | 119.00 | 123.40 | 118.40 | 121.40 | 121.40 | 1.85% | 223,535 |
| Jun 26, 2026 | 119.80 | 120.90 | 118.30 | 119.20 | 119.20 | -1.32% | 381,976 |
| Jun 25, 2026 | 118.80 | 120.80 | 116.80 | 120.80 | 120.80 | 2.20% | 974,702 |
| Jun 24, 2026 | 112.60 | 118.20 | 111.70 | 118.20 | 118.20 | 5.35% | 227,555 |
| Jun 23, 2026 | 109.40 | 112.30 | 109.30 | 112.20 | 112.20 | 2.09% | 213,234 |
| Jun 22, 2026 | 108.10 | 110.80 | 108.10 | 109.90 | 109.90 | 1.01% | 153,435 |
| Jun 18, 2026 | 108.40 | 109.20 | 107.60 | 108.80 | 108.80 | 0.74% | 382,572 |
| Jun 17, 2026 | 110.00 | 110.30 | 106.00 | 108.00 | 108.00 | -1.28% | 311,668 |