Attendo AB (publ) (STO:ATT)
Sweden · Delayed Price · Currency is SEK 110.60
-0.60 (-0.54%)
Jul 28, 2026, 5:29 PM CET
Attendo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 113.40 | 113.50 | 108.50 | 109.40 | 109.40 | -3.53% | 267,068 |
| Jun 15, 2026 | 118.10 | 118.20 | 113.30 | 113.40 | 113.40 | -3.32% | 326,790 |
| Jun 12, 2026 | 115.70 | 118.10 | 113.90 | 117.30 | 117.30 | 1.47% | 210,001 |
| Jun 11, 2026 | 116.70 | 116.90 | 114.70 | 115.60 | 115.60 | -0.77% | 163,821 |
| Jun 10, 2026 | 113.70 | 117.40 | 113.70 | 116.50 | 116.50 | 3.10% | 217,049 |
| Jun 9, 2026 | 110.80 | 113.90 | 110.00 | 113.00 | 113.00 | 1.80% | 162,974 |
| Jun 8, 2026 | 112.90 | 114.00 | 110.80 | 111.00 | 111.00 | -1.77% | 174,044 |
| Jun 5, 2026 | 114.50 | 114.50 | 111.90 | 113.00 | 113.00 | 0.71% | 175,474 |
| Jun 4, 2026 | 108.90 | 113.60 | 108.20 | 112.20 | 112.20 | 3.13% | 583,925 |
| Jun 3, 2026 | 110.00 | 110.50 | 108.20 | 108.80 | 108.80 | -1.00% | 213,108 |
| Jun 2, 2026 | 113.20 | 113.60 | 108.00 | 109.90 | 109.90 | -2.83% | 382,262 |
| Jun 1, 2026 | 117.80 | 117.80 | 111.80 | 113.10 | 113.10 | -4.15% | 368,564 |
| May 29, 2026 | 119.00 | 119.80 | 117.40 | 118.00 | 118.00 | -0.84% | 3,421,944 |
| May 28, 2026 | 117.60 | 120.30 | 117.40 | 119.00 | 119.00 | 1.54% | 405,081 |
| 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 |