Attendo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	117.60	119.70	117.40	119.30	-	1.79%	59,727
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
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