Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	11.98	12.10	11.98	12.10	12.10	1.26%	670
Feb 5, 2026	12.02	12.02	11.95	11.95	11.95	-0.42%	933
Feb 4, 2026	12.00	12.00	12.00	12.00	12.00	2.13%	500
Feb 3, 2026	12.00	12.00	11.75	11.75	11.75	-2.81%	600
Jan 30, 2026	12.09	12.09	12.09	12.09	12.09	1.17%	100
Jan 29, 2026	11.95	11.95	11.95	11.95	11.95	0.95%	100
Jan 28, 2026	11.84	11.84	11.84	11.84	11.84	5.03%	600
Jan 26, 2026	11.25	11.27	11.25	11.27	11.27	1.17%	800
Jan 23, 2026	11.13	11.14	11.13	11.14	11.14	-0.98%	900
Jan 22, 2026	11.25	11.25	11.25	11.25	11.25	2.18%	105
Jan 21, 2026	11.01	11.01	11.01	11.01	11.01	-0.09%	100
Jan 20, 2026	11.00	11.02	11.00	11.02	11.02	-2.83%	500
Jan 16, 2026	11.34	11.34	11.34	11.34	11.34	-0.34%	600
Jan 13, 2026	11.38	11.38	11.38	11.38	11.38	0.26%	101
Jan 12, 2026	11.35	11.35	11.35	11.35	11.35	0.18%	129
Jan 9, 2026	11.35	11.35	11.33	11.33	11.33	-0.87%	433
Jan 8, 2026	11.43	11.43	11.43	11.43	11.43	1.24%	100
Jan 7, 2026	11.29	11.29	11.29	11.29	11.29	0.62%	115
Jan 2, 2026	11.29	11.29	11.22	11.22	11.22	-3.61%	300
Dec 31, 2025	11.64	11.64	11.64	11.64	11.64	1.13%	100
Dec 30, 2025	11.51	11.51	11.51	11.51	11.51	0.61%	100
Dec 29, 2025	11.44	11.44	11.44	11.44	11.44	1.33%	100
Dec 23, 2025	11.29	11.29	11.29	11.29	11.29	0.53%	100
Dec 22, 2025	11.23	11.23	11.23	11.23	11.23	-2.69%	100
Dec 12, 2025	11.56	11.56	11.54	11.54	11.54	-0.52%	200
Dec 10, 2025	11.60	11.60	11.60	11.60	11.60	-1.53%	122
Dec 9, 2025	11.78	11.78	11.78	11.78	11.78	-9.38%	120
Dec 5, 2025	13.00	13.00	13.00	13.00	13.00	9.43%	1,000
Dec 4, 2025	11.88	11.88	11.88	11.88	11.88	-0.08%	100
Dec 3, 2025	11.89	11.89	11.89	11.89	11.89	-3.25%	4,705
Nov 28, 2025	12.29	12.29	12.29	12.29	12.29	3.19%	100
Nov 26, 2025	11.91	11.91	11.91	11.91	11.91	1.10%	100
Nov 25, 2025	11.78	11.78	11.78	11.78	11.78	0.60%	100
Nov 24, 2025	11.71	11.71	11.71	11.71	11.71	1.12%	100
Nov 21, 2025	11.58	11.58	11.58	11.58	11.58	-3.58%	100
Nov 20, 2025	12.01	12.01	12.01	12.01	12.01	-2.12%	1,100
Nov 10, 2025	12.27	12.27	12.27	12.27	12.27	-4.88%	205
Nov 4, 2025	12.90	12.90	12.90	12.90	12.90	-0.77%	133
Nov 3, 2025	13.00	13.00	13.00	13.00	13.00	4.84%	100