Attendo AB ATT
OMXSTO · Sweden · Health Services
SEK 127.20-0.10 (-0.08%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 127.30 | -0.55% | SEK 128.00 | SEK 128.90 | SEK 127.00 | 230.92K |
| 2026-09-29 | SEK 128.00 | +0.55% | SEK 126.70 | SEK 129.30 | SEK 126.70 | 153.73K |
| 2026-09-28 | SEK 127.30 | +0.71% | SEK 126.60 | SEK 128.70 | SEK 126.60 | 128.04K |
| 2026-09-25 | SEK 126.40 | -1.79% | SEK 129.20 | SEK 130.20 | SEK 125.80 |
| 266.58K |
| 2026-09-24 | SEK 128.70 | -0.16% | SEK 128.90 | SEK 129.60 | SEK 128.20 | 164.97K |
| 2026-09-23 | SEK 128.90 | -0.31% | SEK 128.80 | SEK 129.70 | SEK 127.90 | 149.97K |
| 2026-09-22 | SEK 129.30 | +0.15% | SEK 128.40 | SEK 129.40 | SEK 127.10 | 243.39K |
| 2026-09-21 | SEK 129.10 | +1.41% | SEK 127.80 | SEK 130.00 | SEK 126.80 | 252.47K |
| 2026-09-18 | SEK 127.30 | +0.24% | SEK 126.50 | SEK 128.20 | SEK 125.70 | 366.48K |
| 2026-09-17 | SEK 127.00 | -0.78% | SEK 127.90 | SEK 128.60 | SEK 126.40 | 151.80K |
| 2026-09-16 | SEK 128.00 | +4.23% | SEK 123.60 | SEK 128.40 | SEK 123.60 | 284.83K |
| 2026-09-15 | SEK 122.80 | 0.00% | SEK 122.60 | SEK 123.60 | SEK 120.70 | 412.40K |
| 2026-09-14 | SEK 122.80 | -1.84% | SEK 124.60 | SEK 127.20 | SEK 122.70 | 264.64K |
| 2026-09-11 | SEK 125.10 | -0.48% | SEK 125.70 | SEK 126.30 | SEK 124.80 | 186.85K |
| 2026-09-10 | SEK 125.70 | +2.95% | SEK 123.00 | SEK 126.80 | SEK 122.90 | 348.40K |
| 2026-09-09 | SEK 122.10 | +1.16% | SEK 120.80 | SEK 123.00 | SEK 119.90 | 582.81K |
| 2026-09-08 | SEK 120.70 | -1.07% | SEK 122.10 | SEK 122.20 | SEK 119.70 | 185.60K |
| 2026-09-07 | SEK 122.00 | +0.41% | SEK 121.80 | SEK 122.30 | SEK 120.50 | 686.30K |
| 2026-09-04 | SEK 121.50 | -1.22% | SEK 122.90 | SEK 122.90 | SEK 120.00 | 175.69K |
| 2026-09-03 | SEK 123.00 | +1.07% | SEK 122.60 | SEK 123.30 | SEK 122.20 | 176.57K |
| 2026-09-02 | SEK 121.70 | -1.22% | SEK 123.10 | SEK 123.40 | SEK 120.70 | 510.16K |
| 2026-09-01 | SEK 123.20 | +3.18% | SEK 119.40 | SEK 123.20 | SEK 119.40 | 397.99K |
| 2026-08-31 | SEK 119.40 | -0.50% | SEK 119.80 | SEK 122.30 | SEK 118.70 | 398.69K |
| 2026-08-28 | SEK 120.00 | +0.67% | SEK 117.90 | SEK 120.40 | SEK 116.90 | 285.00K |
| 2026-08-27 | SEK 119.20 | -0.17% | SEK 119.00 | SEK 121.00 | SEK 118.50 | 1.78M |
| 2026-08-26 | SEK 119.40 | +1.27% | SEK 118.00 | SEK 120.80 | SEK 117.70 | 269.29K |
| 2026-08-25 | SEK 117.90 | +0.17% | SEK 119.40 | SEK 119.70 | SEK 116.40 | 336.17K |
| 2026-08-24 | SEK 117.70 | +0.60% | SEK 117.00 | SEK 119.20 | SEK 116.40 | 202.86K |
| 2026-08-21 | SEK 117.00 | -0.59% | SEK 116.80 | SEK 121.30 | SEK 116.30 | 702.63K |
| 2026-08-20 | SEK 117.70 | +1.12% | SEK 118.20 | SEK 120.10 | SEK 113.50 | 585.65K |
| 2026-08-19 | SEK 116.40 | +3.56% | SEK 112.20 | SEK 117.60 | SEK 112.20 | 338.75K |
| 2026-08-18 | SEK 112.40 | +0.90% | SEK 111.00 | SEK 112.60 | SEK 110.90 | 184.41K |
| 2026-08-17 | SEK 111.40 | +1.64% | SEK 109.60 | SEK 111.40 | SEK 107.90 | 202.40K |
| 2026-08-14 | SEK 109.60 | +1.29% | SEK 107.20 | SEK 109.80 | SEK 106.80 | 159.06K |
| 2026-08-13 | SEK 108.20 | +0.56% | SEK 107.50 | SEK 109.00 | SEK 107.50 | 208.34K |
| 2026-08-12 | SEK 107.60 | +0.84% | SEK 107.10 | SEK 108.20 | SEK 106.10 | 182.42K |
| 2026-08-11 | SEK 106.70 | -0.09% | SEK 106.00 | SEK 108.30 | SEK 105.90 | 163.66K |
| 2026-08-10 | SEK 106.80 | -1.48% | SEK 108.00 | SEK 108.20 | SEK 104.80 | 230.42K |
| 2026-08-07 | SEK 108.40 | -1.09% | SEK 107.60 | SEK 110.20 | SEK 107.60 | 143.26K |
| 2026-08-06 | SEK 109.60 | -0.18% | SEK 109.00 | SEK 110.60 | SEK 108.50 | 141.16K |
| 2026-08-05 | SEK 109.80 | +1.01% | SEK 108.60 | SEK 110.40 | SEK 108.00 | 225.03K |
| 2026-08-04 | SEK 108.70 | -0.37% | SEK 109.10 | SEK 109.90 | SEK 108.40 | 143.61K |
| 2026-08-03 | SEK 109.10 | -0.27% | SEK 109.60 | SEK 109.70 | SEK 107.20 | 204.49K |
| 2026-07-31 | SEK 109.40 | -0.36% | SEK 109.60 | SEK 110.60 | SEK 109.00 | 131.35K |
| 2026-07-30 | SEK 109.80 | +0.18% | SEK 109.50 | SEK 111.60 | SEK 109.50 | 133.69K |
| 2026-07-29 | SEK 109.60 | -0.90% | SEK 110.80 | SEK 112.20 | SEK 109.40 | 151.75K |
| 2026-07-28 | SEK 110.60 | -0.54% | SEK 111.10 | SEK 111.90 | SEK 110.40 | 168.47K |
| 2026-07-27 | SEK 111.20 | +1.74% | SEK 109.60 | SEK 111.90 | SEK 109.50 | 258.78K |
| 2026-07-24 | SEK 109.30 | +0.55% | SEK 108.70 | SEK 109.50 | SEK 106.00 | 194.57K |
| 2026-07-23 | SEK 108.70 | -1.81% | SEK 110.90 | SEK 111.00 | SEK 108.40 | 149.36K |
| 2026-07-22 | SEK 110.70 | +0.27% | SEK 110.40 | SEK 112.40 | SEK 109.50 | 178.54K |
| 2026-07-21 | SEK 110.40 | -1.95% | SEK 112.50 | SEK 112.90 | SEK 110.40 | 194.22K |
| 2026-07-20 | SEK 112.60 | -1.92% | SEK 114.80 | SEK 115.00 | SEK 112.10 | 133.70K |
| 2026-07-17 | SEK 114.80 | +0.44% | SEK 114.40 | SEK 115.20 | SEK 113.40 | 182.49K |
| 2026-07-16 | SEK 114.30 | +0.97% | SEK 113.40 | SEK 114.40 | SEK 112.10 | 137.45K |
| 2026-07-15 | SEK 113.20 | +2.17% | SEK 110.80 | SEK 113.30 | SEK 109.50 | 165.88K |
| 2026-07-14 | SEK 110.80 | -0.81% | SEK 112.00 | SEK 112.00 | SEK 110.60 | 128.68K |
| 2026-07-13 | SEK 111.70 | +2.48% | SEK 109.10 | SEK 112.10 | SEK 108.40 | 176.91K |
| 2026-07-10 | SEK 109.00 | 0.00% | SEK 109.00 | SEK 110.70 | SEK 108.40 | 186.24K |
| 2026-07-09 | SEK 109.00 | +0.83% | SEK 108.10 | SEK 109.20 | SEK 106.00 | 364.47K |
| 2026-07-08 | SEK 108.10 | -6.00% | SEK 115.00 | SEK 115.10 | SEK 108.10 | 290.68K |
| 2026-07-07 | SEK 115.00 | -0.95% | SEK 116.80 | SEK 117.00 | SEK 113.80 | 179.89K |
| 2026-07-06 | SEK 116.10 | -1.19% | SEK 117.60 | SEK 119.10 | SEK 115.60 | 140.03K |
| 2026-07-03 | SEK 117.50 | +0.69% | SEK 116.30 | SEK 117.90 | SEK 116.20 | 269.55K |
| 2026-07-02 | SEK 116.70 | +1.57% | SEK 114.80 | SEK 116.70 | SEK 113.30 | 517.65K |
| 2026-07-01 | SEK 114.90 | -6.36% | SEK 118.40 | SEK 119.40 | SEK 112.20 | 828.20K |
| 2026-06-30 | SEK 122.70 | +1.07% | SEK 121.40 | SEK 122.70 | SEK 120.10 | 269.14K |
| 2026-06-29 | SEK 121.40 | +1.85% | SEK 119.00 | SEK 123.40 | SEK 118.40 | 223.54K |
| 2026-06-26 | SEK 119.20 | -1.32% | SEK 119.80 | SEK 120.90 | SEK 118.30 | 381.51K |
| 2026-06-25 | SEK 120.80 | +2.20% | SEK 118.80 | SEK 120.80 | SEK 116.80 | 974.70K |
| 2026-06-24 | SEK 118.20 | +5.35% | SEK 112.60 | SEK 118.20 | SEK 111.70 | 227.56K |
| 2026-06-23 | SEK 112.20 | +2.09% | SEK 109.40 | SEK 112.30 | SEK 109.30 | 213.23K |
| 2026-06-22 | SEK 109.90 | +1.01% | SEK 108.10 | SEK 110.80 | SEK 108.10 | 153.44K |
| 2026-06-18 | SEK 108.80 | +0.74% | SEK 108.40 | SEK 109.20 | SEK 107.60 | 382.19K |
| 2026-06-17 | SEK 108.00 | -1.28% | SEK 110.00 | SEK 110.30 | SEK 106.00 | 311.67K |
| 2026-06-16 | SEK 109.40 | -3.53% | SEK 113.40 | SEK 113.50 | SEK 108.50 | 267.07K |
| 2026-06-15 | SEK 113.40 | -3.32% | SEK 118.10 | SEK 118.20 | SEK 113.30 | 324.54K |
| 2026-06-12 | SEK 117.30 | +1.12% | SEK 116.00 | SEK 118.10 | SEK 115.90 | 188.75K |
| 2026-06-11 | SEK 116.00 | -0.34% | SEK 116.70 | SEK 116.90 | SEK 114.70 | 108.01K |
| 2026-06-10 | SEK 116.40 | +3.01% | SEK 113.70 | SEK 117.40 | SEK 113.70 | 150.94K |
| 2026-06-09 | SEK 113.00 | +1.80% | SEK 110.80 | SEK 113.90 | SEK 110.00 | 162.97K |
| 2026-06-08 | SEK 111.00 | -1.77% | SEK 112.90 | SEK 114.00 | SEK 110.80 | 173.27K |
| 2026-06-05 | SEK 113.00 | +0.71% | SEK 114.50 | SEK 114.50 | SEK 111.90 | 175.47K |
| 2026-06-04 | SEK 112.20 | +3.12% | SEK 108.90 | SEK 113.60 | SEK 108.20 | 583.88K |
| 2026-06-03 | SEK 108.80 | -1.00% | SEK 110.00 | SEK 110.50 | SEK 108.20 | 213.11K |
| 2026-06-02 | SEK 109.90 | -2.83% | SEK 113.20 | SEK 113.60 | SEK 108.00 | 392.35K |
| 2026-06-01 | SEK 113.10 | -4.15% | SEK 117.80 | SEK 117.80 | SEK 111.80 | 368.56K |
| 2026-05-29 | SEK 118.00 | -0.84% | SEK 119.00 | SEK 119.80 | SEK 117.40 | 3.42M |
| 2026-05-28 | SEK 119.00 | +1.54% | SEK 117.60 | SEK 120.30 | SEK 117.40 | 387.04K |
| 2026-05-27 | SEK 117.20 | +0.09% | SEK 116.00 | SEK 118.30 | SEK 116.00 | 239.08K |