Asker Healthcare Group AB (STO:ASKER)
Sweden flag Sweden · Delayed Price · Currency is SEK
95.17
+0.63 (0.67%)
Sep 5, 2025, 5:29 PM CET

Asker Healthcare Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202595.0095.8394.3695.1795.170.67%252,762
Sep 4, 202595.3296.0194.0494.5494.54-0.38%270,136
Sep 3, 202593.6196.2393.3094.9094.902.01%333,745
Sep 2, 202595.4595.5791.7193.0393.03-2.08%382,858
Sep 1, 202595.9296.2194.4695.0195.01-0.95%213,960
Aug 29, 202599.90100.8095.5395.9295.92-3.71%618,027
Aug 28, 202598.49100.1697.7199.6299.620.84%185,102
Aug 27, 2025101.74102.0898.0098.7998.79-1.92%353,982
Aug 26, 2025101.50102.74100.10100.72100.72-1.25%5,083,372
Aug 25, 2025102.12105.48101.18102.00102.000.87%540,430
Aug 22, 2025100.04102.88100.00101.12101.120.54%225,946
Aug 21, 202597.74102.1097.19100.58100.583.12%398,289
Aug 20, 202597.2198.0696.3997.5497.540.56%168,928
Aug 19, 202597.7798.0097.0097.0097.00-0.30%124,572
Aug 18, 202598.5099.0697.1297.2997.29-1.01%186,077
Aug 15, 202599.96100.3298.2198.2898.28-1.08%99,389
Aug 14, 202598.49100.0696.9599.3599.350.58%279,635
Aug 13, 2025100.00101.9498.3298.7898.78-1.22%222,799
Aug 12, 2025103.28103.30100.00100.00100.00-2.53%171,154
Aug 11, 2025100.00104.34100.00102.60102.603.39%268,915
Aug 8, 202599.90102.0099.0199.2499.24-0.40%329,613
Aug 7, 202599.89101.5899.4199.6499.64-0.06%658,084
Aug 6, 2025101.08101.8299.5999.7099.70-1.46%196,021
Aug 5, 202597.45101.5297.45101.18101.184.05%265,569
Aug 4, 202596.7298.1196.0997.2497.240.65%155,871
Aug 1, 202599.8199.8195.8996.6196.61-3.66%279,813
Jul 31, 202599.83101.5098.79100.28100.280.45%441,105
Jul 30, 2025104.98104.9899.2999.8399.83-23.92%278,361
Jul 29, 2025102.20131.22100.92131.22131.2229.84%86,821
Jul 28, 2025101.76102.54100.10101.06101.06-0.45%164,440
Jul 25, 2025100.60101.5299.43101.52101.521.52%161,609
Jul 24, 2025100.28101.4899.50100.00100.00-0.26%250,975
Jul 23, 202597.84101.6097.84100.26100.264.89%457,448
Jul 22, 2025101.46101.5894.0095.5995.59-4.83%1,120,655
Jul 21, 202599.67103.1899.60100.44100.440.47%257,826
Jul 18, 202598.60100.7896.2199.9799.970.27%216,735
Jul 17, 2025100.48101.2699.4499.7099.70-0.78%287,757
Jul 16, 2025102.78104.46100.48100.48100.48-4.92%604,148
Jul 15, 2025108.60108.72105.06105.68105.68-2.80%143,282
Jul 14, 2025106.64109.14106.30108.72108.721.34%70,497
Jul 11, 2025111.24111.88107.28107.28107.28-3.54%152,269
Jul 10, 2025106.84111.22106.26111.22111.224.12%300,477
Jul 9, 2025107.00107.30106.60106.82106.820.77%188,950
Jul 8, 2025107.38108.56105.66106.00106.00-1.21%168,913
Jul 7, 2025104.18108.22104.18107.30107.303.17%234,982
Jul 4, 2025104.00104.56102.90104.00104.00-0.19%330,438
Jul 3, 2025103.72104.80103.46104.20104.200.46%212,890
Jul 2, 2025107.00107.28102.52103.72103.72-3.05%629,042
Jul 1, 2025109.00109.56106.68106.98106.98-1.85%151,675
Jun 30, 2025111.00111.86108.58109.00109.00-1.57%131,059