Attendo AB (publ) (STO:ATT)
Sweden · Delayed Price · Currency is SEK 127.30
+0.30 (0.24%)
Sep 18, 2026, 5:29 PM CET
Attendo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |