Stockholm - Free Realtime Quote SEK

Attendo AB (publ) (ATT.ST)

Compare
51.70
+0.30
+(0.58%)
As of 12:10:07 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202552.4052.4051.3051.7051.7068,365
Jan 14, 202551.3052.6051.1051.4051.40229,800
Jan 13, 202551.8052.0050.9050.9050.90236,391
Jan 10, 202552.3052.3051.3051.7051.70190,306
Jan 9, 202550.5052.0050.3051.9051.90235,048
Jan 8, 202549.9050.6049.6550.6050.60256,686
Jan 7, 202553.3053.5050.2050.2050.20358,206
Jan 3, 202551.9053.6051.9053.2053.20290,891
Jan 2, 202551.0052.0051.0051.8051.80204,882
Dec 30, 202451.0051.0050.5051.0051.0096,309
Dec 27, 202450.7051.1050.6051.0051.00114,932
Dec 23, 202449.6550.9049.6550.6050.60160,082
Dec 20, 202451.1051.1050.1050.9050.90329,125
Dec 19, 202450.9051.4050.8051.2051.20187,114
Dec 18, 202450.2051.9050.2051.8051.80197,916
Dec 17, 202453.0053.0050.7050.9050.90229,541
Dec 16, 202452.8053.1052.6053.0053.00299,195
Dec 13, 202452.5053.2052.4052.7052.70206,384
Dec 12, 202452.4052.8051.7052.6052.60266,241
Dec 11, 202452.1052.3051.8052.2052.20104,545
Dec 10, 202451.7052.1051.3052.1052.10265,619
Dec 9, 202451.8052.4051.5052.0052.00484,688
Dec 6, 202451.2051.7050.8051.7051.70253,947
Dec 5, 202451.1051.9051.0051.1051.10215,854
Dec 4, 202450.1051.3050.0051.3051.30255,010
Dec 3, 202449.7050.4049.5550.1050.10174,295
Dec 2, 202449.1049.9548.4049.7049.70369,812
Nov 29, 202448.2548.8548.1548.6048.60175,922
Nov 28, 202448.7048.9548.2548.4048.40110,345
Nov 27, 202448.5548.9048.1548.7048.70207,551
Nov 26, 202448.4048.8547.9048.8548.85212,321
Nov 25, 202448.2548.5547.9548.4548.45258,689
Nov 22, 202448.4548.6548.0048.2048.20333,399
Nov 21, 202448.5048.6547.7548.5048.50207,028
Nov 20, 202448.5049.0548.1048.5048.50290,174
Nov 19, 202449.6049.6047.6048.5048.50227,244
Nov 18, 202448.9549.1048.4549.0049.00267,147
Nov 15, 202449.3549.5048.2548.9548.95208,373
Nov 14, 202449.8549.8549.3549.4049.40186,041
Nov 13, 202450.0050.1049.8549.9549.95374,451
Nov 12, 202450.0050.3049.8550.0050.00557,506
Nov 11, 202449.7550.6049.7550.0050.00423,471
Nov 8, 202448.4049.8548.2049.7549.75800,405
Nov 7, 202448.6548.6547.9048.3548.35542,399
Nov 6, 202448.1549.1047.6548.1548.15337,168
Nov 5, 202448.4048.6547.8048.0048.00379,489
Nov 4, 202447.6049.4047.6048.2048.20928,518
Nov 1, 202447.3547.8547.0547.6047.6053,645
Oct 31, 202447.0047.6046.7047.4047.40197,397
Oct 30, 202447.6547.6546.9547.0547.05429,998
Oct 29, 202448.6048.7047.5047.6047.60187,794
Oct 28, 202449.7049.7047.5048.2048.20327,567
Oct 25, 202449.0550.3048.2549.5049.50877,251
Oct 24, 202449.2051.1048.7049.0049.00636,572
Oct 23, 202448.3548.8047.7548.2048.20176,310
Oct 22, 202448.4548.5047.3548.3548.35115,219
Oct 21, 202448.1049.2548.0048.4548.45151,432
Oct 18, 202448.0548.3547.6048.2048.2074,647
Oct 17, 202448.9549.3547.6548.0548.05178,882
Oct 16, 202448.6549.5048.3049.4049.40194,645
Oct 15, 202447.6049.2047.6049.1049.10175,910
Oct 14, 202447.3047.4546.8047.4547.4599,370
Oct 11, 202446.9547.3546.9547.3047.3088,361
Oct 10, 202447.1047.5046.7546.9546.9594,169
Oct 9, 202446.9047.3546.3047.1047.10103,782
Oct 8, 202447.3047.8547.1047.4547.45100,645
Oct 7, 202447.4547.8047.2547.5547.55107,821
Oct 4, 202447.4547.9046.9547.4547.45154,963
Oct 3, 202448.2548.3546.9047.1547.15139,036
Oct 2, 202447.7548.4047.5548.3548.35112,565
Oct 1, 202447.8548.2047.1547.7547.75172,000
Sep 30, 202447.0047.8546.6547.8047.80129,561
Sep 27, 202447.4548.4046.9047.0547.05130,997
Sep 26, 202447.1547.6046.7047.4547.45171,894
Sep 25, 202447.0047.7547.0047.1547.1579,399
Sep 24, 202447.8047.9047.2047.2547.25157,097
Sep 23, 202448.1048.5547.5547.5547.55379,409
Sep 20, 202447.6548.4547.5048.0048.00545,662
Sep 19, 202447.7048.4047.3047.6047.60507,604
Sep 18, 202446.9547.4046.9046.9546.9575,350
Sep 17, 202447.4547.8046.9546.9546.9583,328
Sep 16, 202447.4547.9547.0547.5047.50126,266
Sep 13, 202447.9048.1547.3047.9047.9070,017
Sep 12, 202447.9548.4547.6547.9047.9088,525
Sep 11, 202448.1548.7047.9547.9547.9585,492
Sep 10, 202447.8548.6047.8548.1548.1550,253
Sep 9, 202447.2547.9546.8547.9547.95271,891
Sep 6, 202448.0048.0046.9547.2547.25136,438
Sep 5, 202447.8547.8546.9047.5547.55176,265
Sep 4, 202446.7047.8046.5047.7047.7093,790
Sep 3, 202448.3548.5546.1046.8546.85147,931
Sep 2, 202448.1048.9048.0048.6048.60118,991
Aug 30, 202447.5548.3047.5548.1048.10201,785
Aug 29, 202448.3048.4047.5548.0548.05144,035
Aug 28, 202448.3048.8048.0048.3048.30145,672
Aug 27, 202448.5548.5548.2048.3048.3064,318
Aug 26, 202448.0049.0047.9548.5548.55153,549
Aug 23, 202447.9048.3047.2048.0048.00112,411
Aug 22, 202447.2547.5046.8547.4047.4070,507
Aug 21, 202447.7048.1047.2047.3547.3584,909
Aug 20, 202448.1048.4547.2047.6547.6574,180
Aug 19, 202447.4048.0047.0047.8047.8065,338
Aug 16, 202447.0048.7046.8547.4547.45264,590
Aug 15, 202446.2047.1546.0047.0047.00123,026
Aug 14, 202447.4047.6046.2046.3046.3084,761
Aug 13, 202446.5547.4045.9047.4047.40143,874
Aug 12, 202446.0046.7045.9046.5046.5061,160
Aug 9, 202446.2046.2045.0545.8045.80157,085
Aug 8, 202445.1545.4544.8045.3545.3585,234
Aug 7, 202445.7046.4045.4045.4545.4577,783
Aug 6, 202445.0546.1544.4045.5045.50146,290
Aug 5, 202445.0045.6044.1045.1545.15295,612
Aug 2, 202446.5046.6045.4546.1046.10238,778
Aug 1, 202447.2047.2046.0546.0546.0591,462
Jul 31, 202447.0047.6546.7046.8046.80165,429
Jul 30, 202446.2047.1546.0046.8546.85142,040
Jul 29, 202446.6546.6545.6546.2046.20112,790
Jul 26, 202445.8546.7545.5546.6546.6588,334
Jul 25, 202445.5046.2544.7045.9045.90251,728
Jul 24, 202445.5546.1545.4046.0046.00143,993
Jul 23, 202446.0046.5045.4545.8545.85141,381
Jul 22, 202446.3046.7545.3045.7545.75143,159
Jul 19, 202444.9546.1544.3546.0046.00287,559
Jul 18, 202444.8045.0043.9543.9543.95141,700
Jul 17, 202444.7044.8043.7544.8044.8064,183
Jul 16, 202443.5044.4043.2044.4044.40119,785
Jul 15, 202443.7544.0043.3543.6043.6095,650
Jul 12, 202443.3043.7043.1543.7043.7089,326
Jul 11, 202442.9543.5542.9543.3043.30126,622
Jul 10, 202444.0044.0042.8542.9542.95138,817
Jul 9, 202445.1045.1043.5043.7543.75170,312
Jul 8, 202445.7546.0045.0045.1045.10171,207
Jul 5, 202445.1546.0045.1545.7545.7596,933
Jul 4, 202445.1545.5044.9045.1545.1590,994
Jul 3, 202444.6045.3044.6045.1545.15176,224
Jul 2, 202443.7544.4543.1544.2544.25226,359
Jul 1, 202444.7046.0043.4043.7043.70247,534
Jun 28, 202443.9544.1043.5543.8043.80282,281
Jun 27, 202443.3544.0543.0043.9043.90102,737
Jun 26, 202443.8043.9042.8043.0043.00124,988
Jun 25, 202444.2044.2043.5543.8043.8096,565
Jun 24, 202444.0044.0043.5043.6043.60167,964
Jun 20, 202442.9044.0042.7044.0044.00287,601
Jun 19, 202443.5043.5542.8042.9042.9061,996
Jun 18, 202443.4543.5042.8543.5043.50204,592
Jun 17, 202442.6043.2542.5542.8042.80406,147
Jun 14, 202442.9543.4542.3042.6042.60152,832
Jun 13, 202444.3044.4042.8043.0043.00227,902
Jun 12, 202444.3044.9044.1544.3544.35274,435
Jun 11, 202444.4545.0044.3044.3044.30170,926
Jun 10, 202444.0044.4543.8044.4544.45191,393
Jun 7, 202444.5044.7543.4543.9543.95200,900
Jun 5, 202444.7045.0044.2044.4544.45358,066
Jun 4, 202442.7544.5042.6044.4044.40390,888
Jun 3, 202442.5043.0042.2542.7542.75183,876
May 31, 202442.9542.9542.1042.5042.50419,966
May 30, 202442.8043.2542.5043.0043.00180,930
May 29, 202444.1544.2042.8043.1543.15204,052
May 28, 202443.7044.8543.7044.0544.05177,008
May 27, 202443.7544.0543.4543.7043.7086,961
May 24, 202442.0044.1041.9543.7543.75291,960
May 23, 202441.5042.1040.9041.8041.80267,743
May 22, 202442.9043.1041.3541.3541.35450,646
May 21, 202443.2043.3542.7042.7042.70143,748
May 20, 202443.2543.6542.9543.2043.2092,398
May 17, 202443.9043.9042.4043.2543.25158,737
May 16, 202443.6043.6042.5042.7042.70169,530
May 15, 202444.1544.6543.6043.6043.60187,247
May 14, 202445.5045.5544.0544.1544.15180,952
May 13, 202445.7546.3545.1045.5045.50246,902
May 10, 202443.9546.0043.4545.6045.60342,334
May 8, 202444.1044.6543.3043.3043.30136,575
May 7, 202443.3044.4043.2544.0544.05236,820
May 6, 202443.4544.0543.2543.3543.35171,303
May 3, 202443.9044.4042.8043.4543.45423,192
May 2, 202442.6043.8041.7543.6543.65272,990
Apr 30, 202441.7042.1041.2541.8041.80146,727
Apr 29, 202442.5042.5541.4042.0542.05401,904
Apr 26, 202442.0042.7041.5542.3042.30519,235
Apr 25, 2024 1.00 Dividend
Apr 25, 202443.5043.9540.2041.5041.501,250,995
Apr 24, 202445.2045.6042.0043.5042.501,114,889
Apr 23, 202446.3547.0545.7547.0545.97290,521
Apr 22, 202447.7048.1046.0546.3545.28258,127
Apr 19, 202445.8047.6545.8047.6546.55240,725
Apr 18, 202446.7547.5545.8047.0045.92347,060
Apr 17, 202446.3047.0045.3546.4045.33409,133
Apr 16, 202443.2046.3043.2046.1545.09585,199
Apr 15, 202444.9545.2544.3044.8043.77180,589
Apr 12, 202445.6546.2044.7044.9543.92579,001
Apr 11, 202444.4045.6544.4045.6544.60433,873
Apr 10, 202444.9045.3044.4544.6543.62181,480
Apr 9, 202444.4044.9044.0044.4543.43250,346
Apr 8, 202444.0044.7543.7044.4043.38182,174
Apr 5, 202444.0044.0543.3044.0042.99261,338
Apr 4, 202442.8044.1042.8044.0543.04404,803
Apr 3, 202441.4542.8041.0542.8041.82230,126
Apr 2, 202441.0041.7040.2041.4540.50265,251
Mar 28, 202440.1540.8039.8540.8039.86203,703
Mar 27, 202440.0040.8039.8539.9038.98142,832
Mar 26, 202440.0040.1539.8040.0039.081,045,643
Mar 25, 202440.2040.6539.8039.8038.89156,323
Mar 22, 202439.5040.0039.2039.9038.9883,213
Mar 21, 202438.7539.5038.7039.3038.40131,186
Mar 20, 202439.6039.6038.9038.9038.01130,017
Mar 19, 202439.1039.8538.7039.7038.79185,717
Mar 18, 202436.7039.1536.7039.1038.20319,121
Mar 15, 202437.8038.1037.6537.6536.78440,038
Mar 14, 202437.3038.1037.3037.9537.08113,443
Mar 13, 202437.5538.2037.4037.7536.88103,226
Mar 12, 202437.3537.8037.0537.5536.69164,701
Mar 11, 202437.0037.3536.7037.3536.4970,225
Mar 8, 202437.0537.3036.9036.9036.05153,044
Mar 7, 202437.0037.5536.8537.4036.54145,264
Mar 6, 202437.9037.9037.2037.2036.34118,456
Mar 5, 202437.7038.0037.1537.9037.03246,245
Mar 4, 202437.2038.0537.0537.9537.08159,137
Mar 1, 202437.2037.5036.9537.3036.44147,835
Feb 29, 202436.8537.2536.4537.1036.25123,729
Feb 28, 202437.1537.4036.7536.8536.0076,047
Feb 27, 202436.5537.2036.5037.1536.30113,415
Feb 26, 202437.2537.2536.7037.1536.30137,764
Feb 23, 202436.8537.4036.6537.4036.54120,846
Feb 22, 202437.0537.3536.6037.0036.1596,026
Feb 21, 202437.3537.4536.8537.0036.15147,938
Feb 20, 202438.2038.4537.3537.4536.59233,186
Feb 19, 202439.0039.1038.1538.5037.61126,905
Feb 16, 202438.6539.3038.6539.1538.2599,152
Feb 15, 202439.8039.8038.9039.2038.30191,614
Feb 14, 202440.0040.1039.0539.7538.84211,908
Feb 13, 202440.0040.0539.5540.0039.08312,470
Feb 12, 202438.1540.2537.9540.0039.08814,183
Feb 9, 202439.5540.0037.3538.1537.27516,776
Feb 8, 202441.0041.5039.2539.5538.64307,027
Feb 7, 202438.9039.8538.6539.0538.15106,418
Feb 6, 202439.0539.3538.3538.9038.0179,853
Feb 5, 202439.2039.5038.8039.0538.15104,926
Feb 2, 202440.0540.7038.9039.2038.30284,011
Feb 1, 202440.7540.9039.9040.7539.8186,286
Jan 31, 202441.0041.0539.5540.7539.81168,029
Jan 30, 202441.5041.5540.6040.6039.6779,981
Jan 29, 202441.2041.7040.5041.5040.55274,735
Jan 26, 202440.4041.0539.9540.8539.91228,714
Jan 25, 202440.2540.4539.5540.3539.4288,956
Jan 24, 202440.5540.7540.0040.3539.42102,931
Jan 23, 202441.0041.3039.7040.5039.57219,659
Jan 22, 202438.7541.0038.7540.8539.91209,830
Jan 19, 202439.7539.7538.4539.0038.1093,332
Jan 18, 202440.3540.4038.9039.5538.64170,763
Jan 17, 202438.2040.3537.7040.3539.42221,703
Jan 16, 202439.1039.1036.8038.7037.81398,421
Jan 15, 202439.0039.9038.9039.1538.25355,529

Related Tickers

MCOV-B.ST Medicover AB (publ)
197.20
+2.28%
 
AMBEA.ST Ambea AB (publ)
92.35
+1.54%
 
BTMD biote Corp.
5.67
+2.35%
 
AIRS AirSculpt Technologies, Inc.
4.9200
+2.71%
 
HCA HCA Healthcare, Inc.
305.79
-0.78%
 
CMPS COMPASS Pathways plc
3.3600
-0.30%