Attendo AB (publ) (STO:ATT)
Sweden
· Delayed Price · Currency is SEK 79.70
-1.10 (-1.36%)
At close: Dec 5, 2025
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.90 | 81.10 | 79.50 | 79.70 | 79.70 | -1.36% | 161,495 |
| Dec 4, 2025 | 81.50 | 81.50 | 80.50 | 80.80 | 80.80 | -0.25% | 146,839 |
| Dec 3, 2025 | 82.10 | 83.20 | 80.90 | 81.00 | 81.00 | -0.98% | 196,069 |
| Dec 2, 2025 | 83.50 | 83.50 | 81.20 | 81.80 | 81.80 | -2.39% | 195,082 |
| Dec 1, 2025 | 84.10 | 84.10 | 82.20 | 83.80 | 83.80 | -0.36% | 358,796 |
| Nov 28, 2025 | 83.10 | 84.60 | 83.00 | 84.10 | 84.10 | 1.57% | 648,620 |
| Nov 27, 2025 | 82.50 | 83.00 | 82.30 | 82.80 | 82.80 | 0.36% | 266,299 |
| Nov 26, 2025 | 82.90 | 83.00 | 81.80 | 82.50 | 82.50 | -0.48% | 378,964 |
| Nov 25, 2025 | 81.40 | 83.40 | 81.40 | 82.90 | 82.90 | 1.84% | 285,984 |
| Nov 24, 2025 | 81.30 | 81.90 | 80.60 | 81.40 | 81.40 | 0.62% | 811,383 |
| Nov 21, 2025 | 80.10 | 80.90 | 79.40 | 80.90 | 80.90 | 0.87% | 201,862 |
| Nov 20, 2025 | 80.70 | 81.10 | 79.30 | 80.20 | 80.20 | -0.37% | 153,403 |
| Nov 19, 2025 | 80.90 | 81.20 | 80.20 | 80.50 | 80.50 | -0.49% | 194,307 |
| Nov 18, 2025 | 81.30 | 81.30 | 80.40 | 80.90 | 80.90 | -0.74% | 177,272 |
| Nov 17, 2025 | 81.60 | 82.30 | 81.00 | 81.50 | 81.50 | - | 144,219 |
| Nov 14, 2025 | 79.90 | 81.90 | 79.90 | 81.50 | 81.50 | -0.49% | 209,225 |
| Nov 13, 2025 | 82.20 | 83.40 | 81.70 | 81.90 | 81.90 | -0.49% | 200,519 |
| Nov 12, 2025 | 81.70 | 82.70 | 81.30 | 82.30 | 82.30 | 0.24% | 191,278 |
| Nov 11, 2025 | 80.50 | 82.10 | 80.50 | 82.10 | 82.10 | 1.99% | 220,860 |
| Nov 10, 2025 | 80.80 | 82.20 | 80.40 | 80.50 | 80.50 | -0.37% | 229,829 |
| Nov 7, 2025 | 79.80 | 80.80 | 79.70 | 80.80 | 80.80 | 1.64% | 145,898 |
| Nov 6, 2025 | 79.30 | 79.90 | 78.80 | 79.50 | 79.50 | 0.13% | 164,488 |
| Nov 5, 2025 | 80.10 | 80.90 | 79.40 | 79.40 | 79.40 | -1.00% | 210,210 |
| Nov 4, 2025 | 80.40 | 80.90 | 80.00 | 80.20 | 80.20 | -0.87% | 177,364 |
| Nov 3, 2025 | 80.70 | 81.10 | 79.00 | 80.90 | 80.90 | 0.25% | 443,050 |
| Oct 31, 2025 | 81.10 | 81.70 | 79.50 | 80.70 | 80.70 | -0.49% | 108,296 |
| Oct 30, 2025 | 79.40 | 81.40 | 79.30 | 81.10 | 81.10 | 2.14% | 176,141 |
| Oct 29, 2025 | 79.60 | 80.60 | 79.20 | 79.40 | 79.40 | -0.25% | 215,476 |
| Oct 28, 2025 | 79.50 | 80.70 | 79.00 | 79.60 | 79.60 | 0.38% | 175,294 |
| Oct 27, 2025 | 77.70 | 79.80 | 76.60 | 79.30 | 79.30 | 2.06% | 496,385 |
| Oct 24, 2025 | 76.10 | 79.40 | 74.00 | 77.70 | 77.70 | 9.75% | 779,263 |
| Oct 23, 2025 | 69.00 | 71.40 | 69.00 | 70.80 | 70.80 | 2.76% | 217,944 |
| Oct 22, 2025 | 69.80 | 70.20 | 68.60 | 68.90 | 68.90 | -1.29% | 297,184 |
| Oct 21, 2025 | 70.20 | 70.30 | 69.60 | 69.80 | 69.80 | -0.57% | 195,894 |
| Oct 20, 2025 | 69.90 | 70.40 | 68.70 | 70.20 | 70.20 | 1.01% | 584,047 |
| Oct 17, 2025 | 67.60 | 69.80 | 67.50 | 69.50 | 69.50 | 2.51% | 709,382 |
| Oct 16, 2025 | 68.00 | 68.40 | 67.30 | 67.80 | 67.80 | -0.15% | 171,427 |
| Oct 15, 2025 | 67.90 | 68.50 | 67.10 | 67.90 | 67.90 | -0.15% | 192,960 |
| Oct 14, 2025 | 69.00 | 69.20 | 66.70 | 68.00 | 68.00 | -1.73% | 1,058,412 |
| Oct 13, 2025 | 69.00 | 70.00 | 68.80 | 69.20 | 69.20 | 0.29% | 150,117 |
| Oct 10, 2025 | 70.00 | 70.60 | 69.00 | 69.00 | 69.00 | -1.15% | 198,509 |
| Oct 9, 2025 | 68.60 | 70.00 | 68.60 | 69.80 | 69.80 | 2.20% | 273,567 |
| Oct 8, 2025 | 69.30 | 69.90 | 67.90 | 68.30 | 68.30 | -1.30% | 765,838 |
| Oct 7, 2025 | 69.00 | 70.00 | 68.80 | 69.20 | 69.20 | 0.44% | 638,668 |
| Oct 6, 2025 | 68.50 | 68.90 | 68.10 | 68.90 | 68.90 | 0.58% | 145,480 |
| Oct 3, 2025 | 68.20 | 69.00 | 68.20 | 68.50 | 68.50 | 0.44% | 137,265 |
| Oct 2, 2025 | 70.50 | 70.90 | 67.80 | 68.20 | 68.20 | -2.85% | 681,447 |
| Oct 1, 2025 | 70.50 | 71.30 | 69.50 | 70.20 | 70.20 | -0.43% | 220,986 |
| Sep 30, 2025 | 69.10 | 70.70 | 69.10 | 70.50 | 70.50 | 2.03% | 268,739 |
| Sep 29, 2025 | 69.60 | 69.80 | 68.70 | 69.10 | 69.10 | -0.43% | 95,276 |
| Sep 26, 2025 | 68.80 | 69.60 | 68.70 | 69.40 | 69.40 | 1.31% | 334,729 |
| Sep 25, 2025 | 68.00 | 68.70 | 67.50 | 68.50 | 68.50 | - | 717,630 |
| Sep 24, 2025 | 68.40 | 69.00 | 68.00 | 68.50 | 68.50 | -0.15% | 191,244 |
| Sep 23, 2025 | 68.60 | 69.70 | 68.30 | 68.60 | 68.60 | -0.87% | 100,955 |
| Sep 22, 2025 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | -1.14% | 134,420 |
| Sep 19, 2025 | 69.10 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 252,897 |
| Sep 18, 2025 | 68.50 | 69.50 | 67.90 | 69.00 | 69.00 | 0.88% | 226,029 |
| Sep 17, 2025 | 67.00 | 69.10 | 66.90 | 68.40 | 68.40 | 1.63% | 163,634 |
| Sep 16, 2025 | 68.30 | 68.30 | 67.10 | 67.30 | 67.30 | -1.46% | 125,700 |
| Sep 15, 2025 | 69.70 | 69.80 | 67.80 | 68.30 | 68.30 | -2.01% | 202,370 |
| Sep 12, 2025 | 69.00 | 70.20 | 68.30 | 69.70 | 69.70 | 1.16% | 194,283 |
| Sep 11, 2025 | 68.50 | 69.90 | 68.40 | 68.90 | 68.90 | 0.58% | 179,374 |
| Sep 10, 2025 | 69.20 | 69.90 | 68.50 | 68.50 | 68.50 | -1.01% | 282,689 |
| Sep 9, 2025 | 68.90 | 69.90 | 68.90 | 69.20 | 69.20 | 0.14% | 131,180 |
| Sep 8, 2025 | 68.60 | 69.10 | 68.00 | 69.10 | 69.10 | 1.02% | 274,267 |
| Sep 5, 2025 | 68.30 | 68.90 | 68.00 | 68.40 | 68.40 | 0.29% | 1,019,361 |
| Sep 4, 2025 | 63.70 | 68.70 | 63.50 | 68.20 | 68.20 | 7.40% | 553,195 |
| Sep 3, 2025 | 63.60 | 64.10 | 63.10 | 63.50 | 63.50 | -0.31% | 267,292 |
| Sep 2, 2025 | 64.50 | 64.50 | 63.00 | 63.70 | 63.70 | -1.24% | 202,449 |
| Sep 1, 2025 | 66.00 | 66.40 | 64.40 | 64.50 | 64.50 | -2.27% | 145,754 |
| Aug 29, 2025 | 65.80 | 66.40 | 65.50 | 66.00 | 66.00 | 0.30% | 209,476 |
| Aug 28, 2025 | 67.80 | 67.90 | 65.60 | 65.80 | 65.80 | -2.95% | 263,450 |
| Aug 27, 2025 | 68.00 | 68.00 | 66.80 | 67.80 | 67.80 | -0.29% | 184,322 |
| Aug 26, 2025 | 67.90 | 68.40 | 67.00 | 68.00 | 68.00 | 0.15% | 278,830 |
| Aug 25, 2025 | 68.90 | 68.90 | 67.50 | 67.90 | 67.90 | -2.02% | 226,966 |
| Aug 22, 2025 | 70.10 | 70.10 | 68.80 | 69.30 | 69.30 | -1.28% | 308,436 |
| Aug 21, 2025 | 68.10 | 70.20 | 68.00 | 70.20 | 70.20 | 3.24% | 414,933 |
| Aug 20, 2025 | 67.70 | 68.50 | 66.90 | 68.00 | 68.00 | 0.74% | 400,614 |
| Aug 19, 2025 | 66.10 | 68.30 | 66.10 | 67.50 | 67.50 | 2.12% | 279,632 |
| Aug 18, 2025 | 65.80 | 66.50 | 65.80 | 66.10 | 66.10 | 0.15% | 119,678 |
| Aug 15, 2025 | 67.00 | 67.10 | 65.50 | 66.00 | 66.00 | -1.49% | 244,177 |
| Aug 14, 2025 | 68.50 | 68.50 | 66.90 | 67.00 | 67.00 | -2.05% | 158,083 |
| Aug 13, 2025 | 68.50 | 69.10 | 68.20 | 68.40 | 68.40 | 0.15% | 151,868 |
| Aug 12, 2025 | 69.80 | 69.80 | 67.50 | 68.30 | 68.30 | -1.30% | 240,218 |
| Aug 11, 2025 | 69.00 | 69.30 | 68.40 | 69.20 | 69.20 | 0.58% | 61,190 |
| Aug 8, 2025 | 69.20 | 69.60 | 68.80 | 68.80 | 68.80 | -0.43% | 94,897 |
| Aug 7, 2025 | 68.70 | 69.50 | 68.50 | 69.10 | 69.10 | 0.29% | 87,003 |
| Aug 6, 2025 | 69.90 | 69.90 | 68.80 | 68.90 | 68.90 | -0.72% | 136,762 |
| Aug 5, 2025 | 68.60 | 69.70 | 68.40 | 69.40 | 69.40 | 1.02% | 324,762 |
| Aug 4, 2025 | 69.00 | 69.30 | 67.90 | 68.70 | 68.70 | 1.03% | 184,593 |
| Aug 1, 2025 | 68.70 | 68.80 | 67.20 | 68.00 | 68.00 | -1.02% | 200,904 |
| Jul 31, 2025 | 67.70 | 68.90 | 67.70 | 68.70 | 68.70 | 1.78% | 180,816 |
| Jul 30, 2025 | 68.70 | 69.60 | 67.50 | 67.50 | 67.50 | -1.75% | 181,024 |
| Jul 29, 2025 | 67.30 | 69.20 | 67.30 | 68.70 | 68.70 | 2.38% | 201,438 |
| Jul 28, 2025 | 66.90 | 67.50 | 66.30 | 67.10 | 67.10 | 0.60% | 193,184 |
| Jul 25, 2025 | 64.00 | 67.20 | 63.30 | 66.70 | 66.70 | 3.73% | 323,260 |
| Jul 24, 2025 | 64.60 | 64.80 | 63.80 | 64.30 | 64.30 | -0.16% | 125,804 |
| Jul 23, 2025 | 63.70 | 65.00 | 63.50 | 64.40 | 64.40 | 1.42% | 162,832 |
| Jul 22, 2025 | 63.60 | 63.80 | 62.90 | 63.50 | 63.50 | -0.47% | 145,648 |
| Jul 21, 2025 | 61.70 | 64.30 | 61.00 | 63.80 | 63.80 | 4.59% | 640,395 |