Attendo AB (publ) (STO:ATT)
Sweden
· Delayed Price · Currency is SEK 103.80
+1.00 (0.97%)
At close: Mar 6, 2026
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 90.10 | 90.20 | 88.80 | 89.70 | 89.70 | -0.44% | 206,259 |
| Jan 28, 2026 | 90.30 | 91.00 | 89.00 | 90.10 | 90.10 | -0.11% | 210,555 |
| Jan 27, 2026 | 89.60 | 90.90 | 89.00 | 90.20 | 90.20 | 1.23% | 266,131 |
| Jan 26, 2026 | 88.20 | 89.40 | 87.40 | 89.10 | 89.10 | 1.14% | 313,367 |
| Jan 23, 2026 | 87.60 | 88.40 | 86.60 | 88.10 | 88.10 | 0.69% | 177,233 |
| Jan 22, 2026 | 85.70 | 89.00 | 85.70 | 87.50 | 87.50 | 2.58% | 562,831 |
| Jan 21, 2026 | 85.40 | 85.70 | 84.20 | 85.30 | 85.30 | - | 208,921 |
| Jan 20, 2026 | 85.60 | 86.00 | 83.10 | 85.30 | 85.30 | 2.65% | 307,352 |
| Jan 19, 2026 | 83.90 | 83.90 | 82.60 | 83.10 | 83.10 | -1.07% | 340,600 |
| Jan 16, 2026 | 82.90 | 84.80 | 82.90 | 84.00 | 84.00 | 1.94% | 389,264 |
| Jan 15, 2026 | 82.90 | 83.00 | 81.50 | 82.40 | 82.40 | -0.72% | 168,792 |
| Jan 14, 2026 | 83.60 | 84.20 | 82.50 | 83.00 | 83.00 | -0.48% | 220,686 |
| Jan 13, 2026 | 84.30 | 84.70 | 83.10 | 83.40 | 83.40 | -0.60% | 186,870 |
| Jan 12, 2026 | 85.10 | 85.50 | 83.90 | 83.90 | 83.90 | -0.24% | 360,312 |
| Jan 9, 2026 | 85.30 | 85.40 | 83.50 | 84.10 | 84.10 | -1.06% | 313,995 |
| Jan 8, 2026 | 84.00 | 85.50 | 83.90 | 85.00 | 85.00 | 1.19% | 172,945 |
| Jan 7, 2026 | 82.00 | 84.20 | 81.30 | 84.00 | 84.00 | 2.44% | 327,216 |
| Jan 5, 2026 | 80.10 | 82.00 | 79.80 | 82.00 | 82.00 | 2.89% | 206,194 |
| Jan 2, 2026 | 82.00 | 82.00 | 79.70 | 79.70 | 79.70 | -2.69% | 208,268 |
| Dec 30, 2025 | 82.10 | 82.20 | 81.50 | 81.90 | 81.90 | -0.24% | 102,753 |
| Dec 29, 2025 | 81.90 | 82.40 | 81.30 | 82.10 | 82.10 | 0.24% | 265,497 |
| Dec 23, 2025 | 81.90 | 82.30 | 80.80 | 81.90 | 81.90 | -0.12% | 194,759 |
| Dec 22, 2025 | 81.40 | 82.10 | 80.80 | 82.00 | 82.00 | 1.49% | 216,186 |
| Dec 19, 2025 | 80.00 | 81.50 | 79.90 | 80.80 | 80.80 | 1.00% | 295,205 |
| Dec 18, 2025 | 79.90 | 80.30 | 79.30 | 80.00 | 80.00 | -0.12% | 117,561 |
| Dec 17, 2025 | 80.50 | 80.50 | 79.70 | 80.10 | 80.10 | -0.37% | 134,325 |
| Dec 16, 2025 | 80.10 | 80.70 | 79.60 | 80.40 | 80.40 | 0.37% | 79,722 |
| Dec 15, 2025 | 80.20 | 80.60 | 79.50 | 80.10 | 80.10 | 0.12% | 227,269 |
| Dec 12, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.87% | 148,931 |
| Dec 11, 2025 | 81.80 | 81.80 | 80.30 | 80.70 | 80.70 | -0.37% | 108,699 |
| Dec 10, 2025 | 80.80 | 81.10 | 80.10 | 81.00 | 81.00 | 1.00% | 138,150 |
| Dec 9, 2025 | 80.30 | 80.80 | 79.50 | 80.20 | 80.20 | -0.12% | 210,384 |
| Dec 8, 2025 | 79.70 | 81.00 | 79.60 | 80.30 | 80.30 | 0.75% | 191,989 |
| 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% | 147,228 |
| 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% | 206,129 |
| 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% | 689,108 |
| 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% | 202,380 |
| 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 |