Attendo AB (publ) (STO:ATT)
Sweden
· Delayed Price · Currency is SEK 105.90
+0.70 (0.67%)
Apr 29, 2026, 3:00 PM CET
Attendo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.30 | 106.20 | 104.20 | 105.20 | 105.20 | -0.28% | 193,832 |
| Apr 27, 2026 | 105.00 | 106.20 | 104.80 | 105.50 | 105.50 | 0.67% | 112,314 |
| Apr 24, 2026 | 105.20 | 106.00 | 104.50 | 104.80 | 104.80 | -0.85% | 178,632 |
| Apr 23, 2026 | 105.80 | 106.40 | 104.80 | 105.70 | 105.70 | - | 122,656 |
| Apr 22, 2026 | 107.00 | 107.00 | 105.40 | 105.70 | 105.70 | -1.03% | 125,366 |
| Apr 21, 2026 | 108.80 | 111.70 | 106.60 | 106.80 | 106.80 | -0.19% | 206,660 |
| Apr 20, 2026 | 106.10 | 107.00 | 105.50 | 107.00 | 107.00 | 0.85% | 171,768 |
| Apr 17, 2026 | 107.80 | 108.20 | 105.60 | 106.10 | 106.10 | -1.94% | 190,128 |
| Apr 16, 2026 | 108.00 | 108.20 | 105.70 | 108.20 | 108.20 | 0.56% | 190,864 |
| Apr 15, 2026 | 108.50 | 109.70 | 107.40 | 107.60 | 107.60 | -0.83% | 179,000 |
| Apr 14, 2026 | 106.70 | 110.00 | 106.70 | 108.50 | 108.50 | 1.69% | 265,124 |
| 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 |
| 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 |