Attendo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	106.50	107.40	105.60	106.70	106.70	0.19%	154,208
Apr 10, 2026	106.30	107.80	106.30	106.50	106.50	0.66%	208,830
Apr 9, 2026	104.70	106.50	104.70	105.80	105.80	1.05%	530,066
Apr 8, 2026	106.60	107.70	103.50	104.70	104.70	-0.38%	327,191
Apr 7, 2026	106.00	107.30	104.40	105.10	105.10	0.29%	290,520
Apr 2, 2026	104.80	105.80	104.60	104.80	104.80	-0.76%	477,050
Apr 1, 2026	103.40	105.60	102.20	105.60	105.60	4.35%	427,277
Mar 31, 2026	99.40	102.40	99.40	101.20	101.20	0.20%	197,259
Mar 30, 2026	99.70	101.20	98.20	101.00	101.00	1.20%	189,276
Mar 27, 2026	100.40	100.60	98.40	99.80	99.80	-0.99%	156,194
Mar 26, 2026	99.00	101.00	98.20	100.80	100.80	1.92%	176,197
Mar 25, 2026	99.80	100.40	97.30	98.90	98.90	-0.20%	334,294
Mar 24, 2026	98.20	99.60	97.90	99.10	99.10	0.81%	190,319
Mar 23, 2026	98.00	100.60	95.30	98.30	98.30	-1.11%	350,339
Mar 20, 2026	101.20	102.20	99.20	99.40	99.40	-1.97%	313,932
Mar 19, 2026	102.00	102.60	100.80	101.40	101.40	-0.98%	363,261
Mar 18, 2026	102.00	102.80	101.20	102.40	102.40	0.59%	266,612
Mar 17, 2026	101.40	103.60	101.00	101.80	101.80	0.59%	278,390
Mar 16, 2026	99.70	102.00	98.10	101.20	101.20	1.40%	370,674
Mar 13, 2026	101.00	101.20	99.50	99.80	99.80	-1.38%	256,299
Mar 12, 2026	101.00	102.60	101.00	101.20	101.20	-0.20%	158,539
Mar 11, 2026	103.40	103.40	101.40	101.40	101.40	-1.93%	139,589
Mar 10, 2026	103.80	104.80	102.40	103.40	103.40	-	253,210
Mar 9, 2026	102.00	103.60	100.60	103.40	103.40	-0.39%	372,683
Mar 6, 2026	102.80	104.00	102.20	103.80	103.80	0.97%	342,137
Mar 5, 2026	103.20	103.20	100.20	102.80	102.80	-0.58%	276,385
Mar 4, 2026	101.60	103.40	101.20	103.40	103.40	2.17%	284,099
Mar 3, 2026	103.00	103.00	99.10	101.20	101.20	-1.56%	310,878
Mar 2, 2026	103.00	103.00	99.80	102.80	102.80	-1.34%	512,901
Feb 27, 2026	101.80	104.20	101.80	104.20	104.20	2.36%	752,795
Feb 26, 2026	100.20	101.80	100.00	101.80	101.80	1.60%	224,714
Feb 25, 2026	100.20	101.40	99.50	100.20	100.20	-0.79%	181,748
Feb 24, 2026	104.00	104.00	99.80	101.00	101.00	-1.94%	340,499
Feb 23, 2026	100.40	103.20	99.30	103.00	103.00	2.59%	414,059
Feb 20, 2026	101.60	101.60	99.30	100.40	100.40	-0.99%	361,885
Feb 19, 2026	101.20	102.60	100.40	101.40	101.40	0.60%	406,751
Feb 18, 2026	100.80	101.20	99.70	100.80	100.80	0.20%	543,378
Feb 17, 2026	99.00	101.00	98.70	100.60	100.60	1.51%	340,595
Feb 16, 2026	98.90	100.60	98.50	99.10	99.10	-0.10%	984,276
Feb 13, 2026	97.90	99.20	96.60	99.20	99.20	1.22%	212,945
Feb 12, 2026	100.20	100.20	97.10	98.00	98.00	-2.58%	501,943
Feb 11, 2026	100.80	101.40	99.30	100.60	100.60	-0.40%	410,000
Feb 10, 2026	103.00	103.60	100.00	101.00	101.00	-1.37%	339,282
Feb 9, 2026	100.60	103.20	100.60	102.40	102.40	2.20%	422,617
Feb 6, 2026	101.60	102.00	99.00	100.20	100.20	-1.38%	498,524
Feb 5, 2026	92.20	101.60	92.00	101.60	101.60	12.02%	894,805
Feb 4, 2026	91.20	92.00	90.50	90.70	90.70	0.11%	355,192
Feb 3, 2026	90.60	91.30	89.50	90.60	90.60	0.55%	262,407
Feb 2, 2026	89.00	90.80	88.10	90.10	90.10	1.35%	214,894
Jan 30, 2026	89.80	90.60	88.90	88.90	88.90	-0.89%	353,727