Attendo International publ AB

ATTE
🏛️ uk →
68.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 68.80 69.50 68.80 68.80 0.0M
2025-09-25 67.85 68.70 67.70 67.75 0.0M
2025-09-24 68.30 68.60 68.50 68.20 0.0M
2025-09-23 68.60 69.00 68.40 68.60 0.0M
2025-09-22 69.70 69.70 69.30 69.50 0.0M
2025-09-19 68.90 69.90 69.80 69.20 0.0M
2025-09-18 68.90 69.60 68.70 68.70 0.0M
2025-09-17 66.65 68.50 67.20 68.90 0.0M
2025-09-16 68.30 67.55 67.20 67.75 0.0M
2025-09-15 69.60 68.60 68.20 68.10 0.0M
2025-09-12 68.90 70.05 68.85 69.80 0.0M
2025-09-11 68.40 69.80 68.85 69.50 0.0M
2025-09-10 69.40 69.80 68.50 68.90 0.0M
2025-09-09 68.50 69.50 69.10 69.30 0.0M
2025-09-08 68.60 69.10 68.10 68.40 0.0M
2025-09-05 68.40 69.00 68.20 68.20 0.0M
2025-09-04 63.65 68.70 64.50 68.10 0.1M
2025-09-03 63.75 63.90 63.20 63.55 0.0M
2025-09-02 64.30 63.80 63.20 63.05 0.0M
2025-09-01 66.05 65.50 64.40 65.10 0.0M
2025-08-29 65.90 66.50 65.50 66.15 0.0M
2025-08-28 68.00 67.20 65.70 66.35 0.1M
2025-08-27 67.85 67.90 66.90 67.35 0.1M
2025-08-26 67.05 68.20 67.00 68.00 0.0M
2025-08-25 68.00 68.40 68.00 68.00 0.0M
2025-08-22 69.60 69.60 68.80 69.40 0.0M
2025-08-21 68.30 70.20 68.00 69.90 0.1M
2025-08-20 67.35 67.80 67.50 68.10 0.0M
2025-08-19 66.35 68.00 67.40 67.45 0.0M
2025-08-18 65.90 66.40 65.90 66.05 0.0M
2025-08-15 66.75 66.50 65.60 66.05 0.0M
2025-08-14 68.20 67.80 67.00 67.15 0.0M
2025-08-13 68.40 68.60 68.40 68.80 0.0M
2025-08-12 69.60 69.70 68.10 67.65 0.0M
2025-08-11 68.90 69.20 69.20 68.80 0.0M
2025-08-08 69.30 69.40 69.00 69.50 0.0M
2025-08-07 68.80 69.40 68.50 68.80 0.0M
2025-08-06 69.60 68.90 68.90 69.70 0.0M
2025-08-05 68.60 69.50 68.90 69.20 0.0M
2025-08-04 68.40 69.10 68.10 68.20 0.0M
2025-08-01 68.70 68.50 67.60 67.55 0.0M
2025-07-31 68.10 68.90 67.80 68.60 0.0M
2025-07-30 68.90 69.45 67.70 67.35 0.0M
2025-07-29 67.45 69.10 68.60 68.70 0.0M
2025-07-28 66.95 67.40 66.60 66.95 0.1M
2025-07-25 63.55 66.90 64.20 67.05 0.0M
2025-07-24 64.50 64.30 64.20 63.75 0.0M
2025-07-23 63.65 64.50 63.70 64.90 0.3M
2025-07-22 63.25 63.30 63.10 63.15 0.0M
2025-07-21 61.60 63.80 62.00 63.05 0.0M
2025-07-18 66.05 63.25 61.10 61.40 0.0M
2025-07-17 67.35 67.10 66.90 67.15 0.0M
2025-07-16 66.45 67.60 66.90 67.15 0.0M
2025-07-15 66.75 66.90 66.70 66.75 0.0M
2025-07-14 66.35 66.80 66.30 66.25 0.0M
2025-07-11 66.65 67.20 66.30 66.45 0.1M
2025-07-10 65.80 66.90 66.10 66.15 0.0M
2025-07-09 64.00 65.75 65.60 65.30 0.0M
2025-07-08 63.05 64.40 63.40 64.00 0.0M
2025-07-07 62.75 63.90 63.30 63.35 0.0M
2025-07-04 63.25 63.30 63.30 63.05 0.0M
2025-07-03 61.60 63.30 62.70 62.95 0.0M
2025-07-02 63.55 64.00 61.50 62.05 0.1M
2025-07-01 63.45 63.40 62.50 63.25 0.0M
2025-06-30 62.85 63.50 62.90 62.85 0.0M
2025-06-27 62.65 63.00 62.30 62.85 0.0M
2025-06-26 62.75 63.30 62.65 63.15 0.0M
2025-06-25 62.65 63.10 62.60 62.65 0.1M
2025-06-24 61.30 63.05 61.80 61.80 0.0M
2025-06-23 60.00 62.50 61.80 62.25 0.0M
2025-06-20 61.20 61.20 61.20 61.20 0.0M
2025-06-19 60.20 61.20 60.20 61.20 0.0M
2025-06-18 60.90 61.30 60.00 61.30 0.0M
2025-06-17 61.70 61.40 60.80 61.10 0.0M
2025-06-16 60.00 61.80 61.50 61.70 0.0M
2025-06-13 60.30 60.50 60.00 60.40 0.0M
2025-06-12 60.30 61.20 60.50 60.80 0.0M
2025-06-11 61.10 61.00 60.40 60.50 0.0M
2025-06-10 61.60 62.00 61.50 61.50 0.0M
2025-06-09 62.75 63.00 61.70 62.05 0.0M
2025-06-06 62.35 62.35 62.35 62.35 0.0M
2025-06-05 61.80 62.40 61.70 62.35 0.0M
2025-06-04 62.05 62.20 61.80 61.90 0.0M
2025-06-03 62.15 62.30 61.50 61.80 0.0M
2025-06-02 61.40 62.50 61.70 61.80 0.0M
2025-05-30 61.20 61.70 61.00 61.20 0.0M
2025-05-29 62.55 62.55 62.55 62.55 0.0M
2025-05-28 61.30 61.50 61.40 62.55 0.0M
2025-05-27 62.45 62.40 61.90 62.55 0.0M
2025-05-26 61.30 61.50 61.30 61.30 0.0M
2025-05-23 62.15 62.00 61.90 61.80 0.0M
2025-05-22 63.75 62.80 62.50 62.35 0.0M
2025-05-21 64.60 64.80 63.80 64.00 0.0M
2025-05-20 64.70 65.00 63.70 65.10 0.0M
2025-05-19 61.00 64.20 61.70 63.65 0.0M
2025-05-16 61.70 61.40 60.75 61.40 0.0M
2025-05-15 60.40 61.50 60.40 61.30 0.0M
2025-05-14 60.50 61.90 60.60 60.70 0.0M
2025-05-13 61.90 61.90 60.80 61.20 0.0M
2025-05-12 61.90 61.30 60.40 61.60 0.0M
2025-05-09 62.45 62.20 61.40 62.05 0.0M
2025-05-08 61.80 62.85 60.50 62.15 0.0M
2025-05-07 65.20 67.40 62.60 63.35 0.3M
2025-05-06 65.30 64.30 63.60 63.55 0.0M
2025-05-05 65.30 65.40 65.00 65.30 0.0M
2025-05-02 65.30 65.55 65.10 65.00 0.0M
2025-05-01 63.15 63.15 63.15 63.15 0.0M
2025-04-30 63.65 65.70 64.20 63.15 0.0M
2025-04-29 63.35 63.50 63.10 63.15 0.0M
2025-04-28 63.15 63.60 63.40 62.95 0.0M
2025-04-25 62.85 63.40 63.00 63.25 0.0M
2025-04-24 61.80 62.40 62.10 61.90 0.0M
2025-04-23 62.05 62.00 61.60 61.50 0.0M
2025-04-22 60.70 61.80 61.00 61.80 0.0M
2025-04-17 62.55 61.40 61.10 61.20 0.0M
2025-04-16 60.60 62.50 61.30 62.35 0.0M
2025-04-15 60.70 61.30 60.60 61.20 0.0M
2025-04-14 59.55 60.50 59.20 60.40 0.0M
2025-04-11 59.35 59.00 57.60 57.90 0.0M
2025-04-10 60.30 59.10 58.20 59.05 0.0M
2025-04-09 57.10 57.30 56.60 56.40 0.0M
2025-04-08 56.70 58.40 56.80 58.25 0.0M
2025-04-07 56.30 57.20 54.80 56.60 0.0M
2025-04-04 59.75 58.80 57.80 57.50 0.0M
2025-04-03 56.40 60.00 59.50 59.85 0.0M
2025-04-02 60.30 59.90 58.70 58.75 0.0M
2025-04-01 60.00 61.50 60.60 61.30 0.0M
2025-03-31 60.30 60.10 59.40 60.00 0.0M
2025-03-28 60.60 60.80 60.50 60.70 0.0M
2025-03-27 60.00 60.70 59.90 60.70 0.0M
2025-03-26 60.50 60.60 59.60 59.55 0.0M
2025-03-25 61.00 60.80 60.30 60.90 0.0M
2025-03-24 60.90 61.10 60.50 61.20 0.0M
2025-03-21 60.50 61.15 60.80 61.10 0.0M
2025-03-20 63.25 62.60 60.80 61.20 0.0M
2025-03-19 62.85 63.50 62.90 63.35 0.0M
2025-03-18 61.40 63.50 62.20 63.05 0.0M
2025-03-17 64.20 63.70 60.00 60.90 0.0M
2025-03-14 62.65 64.40 63.40 63.45 0.0M
2025-03-13 60.70 62.80 60.90 62.05 0.1M
2025-03-12 60.60 61.80 61.00 61.30 0.0M
2025-03-11 60.10 61.40 60.40 60.60 0.0M
2025-03-10 60.40 61.30 59.60 60.20 0.0M
2025-03-07 60.60 61.10 60.60 60.80 0.0M
2025-03-06 62.45 61.50 60.40 60.80 0.0M
2025-03-05 61.80 62.80 62.00 62.45 0.0M
2025-03-04 62.25 62.40 61.10 61.20 0.0M
2025-03-03 62.45 62.70 62.10 62.05 0.0M
2025-02-28 62.05 62.50 62.00 62.05 0.0M
2025-02-27 61.80 62.25 61.70 61.80 0.0M
2025-02-26 62.25 62.50 61.92 62.45 0.0M
2025-02-25 62.25 62.40 62.00 62.35 0.0M
2025-02-24 62.65 63.00 62.35 62.65 0.0M
2025-02-21 63.55 63.50 63.10 63.25 0.0M
2025-02-20 63.75 63.80 63.10 63.05 0.0M
2025-02-19 63.25 63.90 63.10 63.85 0.0M
2025-02-18 63.35 64.20 63.40 64.20 0.0M
2025-02-17 63.65 64.00 63.10 63.15 0.0M
2025-02-14 63.35 63.90 63.00 63.35 0.0M
2025-02-13 63.45 64.30 63.00 63.25 0.0M
2025-02-12 62.45 63.70 62.80 63.05 0.0M
2025-02-11 61.30 63.10 61.40 62.45 0.0M
2025-02-10 59.65 61.20 60.30 60.40 0.1M
2025-02-07 56.10 59.75 56.80 59.25 0.1M
2025-02-06 55.25 56.40 55.00 56.20 0.1M
2025-02-05 51.85 53.30 52.20 53.20 0.0M
2025-02-04 51.25 52.40 51.60 52.10 0.0M
2025-02-03 50.95 52.10 51.40 52.00 0.0M
2025-01-31 51.75 51.70 50.60 51.45 0.0M
2025-01-30 52.40 52.20 52.00 52.40 0.0M
2025-01-29 52.30 52.50 51.80 51.55 0.0M
2025-01-28 52.10 52.30 52.00 52.00 0.0M
2025-01-27 51.35 52.10 51.10 52.00 0.0M
2025-01-24 52.10 52.30 51.60 51.55 0.0M
2025-01-23 52.20 52.40 52.10 52.10 0.0M
2025-01-22 52.50 52.40 51.80 52.30 0.0M
2025-01-21 52.10 52.70 52.30 52.80 0.0M
2025-01-20 53.30 53.00 52.40 52.90 0.0M
2025-01-17 52.70 53.70 52.70 53.20 0.1M
2025-01-16 52.30 53.10 52.60 52.80 0.0M
2025-01-15 51.55 52.40 51.30 52.20 0.0M
2025-01-14 51.35 52.20 51.30 51.35 0.0M
2025-01-13 51.75 51.90 51.00 51.03 0.0M
2025-01-10 52.10 52.00 51.60 51.65 0.0M
2025-01-09 50.45 51.80 50.40 51.85 0.0M
2025-01-08 50.05 50.70 49.80 50.08 0.0M
2025-01-07 53.10 53.20 50.20 50.28 0.0M
2025-01-06 53.30 53.30 53.30 53.30 0.0M
2025-01-03 51.85 53.30 52.10 53.30 0.0M
2025-01-02 51.15 51.90 51.50 51.75 0.0M