Asker Healthcare Group AB (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 84.66
+0.66 (0.79%)
Dec 19, 2025, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.00 | 86.18 | 83.99 | 84.66 | 84.66 | 0.79% | 2,508,506 |
| Dec 18, 2025 | 87.19 | 87.19 | 83.50 | 84.00 | 84.00 | -3.56% | 1,557,382 |
| Dec 17, 2025 | 87.60 | 88.77 | 86.01 | 87.10 | 87.10 | -0.57% | 233,494 |
| Dec 16, 2025 | 89.99 | 89.99 | 87.30 | 87.60 | 87.60 | -0.68% | 279,500 |
| Dec 15, 2025 | 86.55 | 89.84 | 86.22 | 88.20 | 88.20 | 2.23% | 248,299 |
| Dec 12, 2025 | 87.29 | 88.09 | 86.20 | 86.28 | 86.28 | -1.79% | 445,502 |
| Dec 11, 2025 | 86.65 | 87.85 | 86.14 | 87.85 | 87.85 | 1.55% | 128,312 |
| Dec 10, 2025 | 88.50 | 88.50 | 85.79 | 86.51 | 86.51 | -2.26% | 231,395 |
| Dec 9, 2025 | 89.60 | 89.61 | 87.85 | 88.51 | 88.51 | -1.23% | 766,928 |
| Dec 8, 2025 | 91.00 | 91.64 | 89.28 | 89.61 | 89.61 | -1.75% | 109,759 |
| Dec 5, 2025 | 90.85 | 92.23 | 90.85 | 91.21 | 91.21 | 0.29% | 264,301 |
| Dec 4, 2025 | 90.73 | 91.76 | 89.94 | 90.95 | 90.95 | 1.06% | 109,449 |
| Dec 3, 2025 | 93.00 | 93.00 | 89.50 | 90.00 | 90.00 | -0.17% | 252,165 |
| Dec 2, 2025 | 90.10 | 91.00 | 89.68 | 90.15 | 90.15 | -0.17% | 167,615 |
| Dec 1, 2025 | 91.58 | 92.00 | 90.01 | 90.30 | 90.30 | -1.46% | 209,613 |
| Nov 28, 2025 | 91.51 | 92.42 | 90.66 | 91.64 | 91.64 | -0.80% | 1,924,087 |
| Nov 27, 2025 | 91.43 | 93.00 | 91.43 | 92.38 | 92.38 | 0.92% | 156,452 |
| Nov 26, 2025 | 94.16 | 94.16 | 91.21 | 91.54 | 91.54 | -1.29% | 436,534 |
| Nov 25, 2025 | 92.20 | 93.67 | 91.83 | 92.74 | 92.74 | 0.99% | 282,984 |
| Nov 24, 2025 | 92.09 | 93.26 | 89.60 | 91.83 | 91.83 | 1.87% | 2,982,404 |
| Nov 21, 2025 | 88.00 | 90.60 | 87.75 | 90.14 | 90.14 | 1.42% | 235,698 |
| Nov 20, 2025 | 89.10 | 89.84 | 88.34 | 88.88 | 88.88 | 1.93% | 210,033 |
| Nov 19, 2025 | 91.11 | 91.68 | 86.68 | 87.20 | 87.20 | -4.29% | 998,054 |
| Nov 18, 2025 | 93.30 | 93.63 | 90.80 | 91.11 | 91.11 | -3.37% | 182,124 |
| Nov 17, 2025 | 94.80 | 95.56 | 92.22 | 94.29 | 94.29 | -0.12% | 571,832 |
| Nov 14, 2025 | 93.00 | 95.00 | 90.78 | 94.40 | 94.40 | 2.38% | 470,262 |
| Nov 13, 2025 | 93.45 | 93.87 | 92.03 | 92.21 | 92.21 | -0.31% | 357,621 |
| Nov 12, 2025 | 93.00 | 93.29 | 91.72 | 92.50 | 92.50 | 0.26% | 202,312 |
| Nov 11, 2025 | 90.50 | 92.26 | 90.44 | 92.26 | 92.26 | 2.59% | 987,080 |
| Nov 10, 2025 | 90.90 | 91.88 | 88.65 | 89.93 | 89.93 | -0.50% | 252,857 |
| Nov 7, 2025 | 91.22 | 93.21 | 89.76 | 90.38 | 90.38 | -0.92% | 1,394,694 |
| Nov 6, 2025 | 92.50 | 93.98 | 88.43 | 91.22 | 91.22 | 4.31% | 1,438,666 |
| Nov 5, 2025 | 89.10 | 89.10 | 87.00 | 87.45 | 87.45 | -1.88% | 382,587 |
| Nov 4, 2025 | 88.06 | 89.34 | 87.12 | 89.13 | 89.13 | 0.70% | 458,715 |
| Nov 3, 2025 | 86.17 | 89.11 | 85.59 | 88.51 | 88.51 | 2.73% | 401,822 |
| Oct 31, 2025 | 87.62 | 87.62 | 84.76 | 86.16 | 86.16 | 2.41% | 218,744 |
| Oct 30, 2025 | 83.91 | 84.80 | 83.55 | 84.13 | 84.13 | 0.27% | 174,194 |
| Oct 29, 2025 | 83.80 | 84.71 | 82.74 | 83.90 | 83.90 | 0.12% | 255,827 |
| Oct 28, 2025 | 86.50 | 86.73 | 83.72 | 83.80 | 83.80 | -2.67% | 244,388 |
| Oct 27, 2025 | 87.48 | 87.48 | 85.39 | 86.10 | 86.10 | -0.89% | 126,030 |
| Oct 24, 2025 | 85.59 | 87.13 | 84.96 | 86.87 | 86.87 | 1.34% | 281,364 |
| Oct 23, 2025 | 84.55 | 86.40 | 84.55 | 85.72 | 85.72 | 1.20% | 334,319 |
| Oct 22, 2025 | 83.83 | 84.93 | 82.21 | 84.70 | 84.70 | 1.18% | 869,097 |
| Oct 21, 2025 | 84.98 | 84.98 | 83.52 | 83.71 | 83.71 | -1.45% | 500,276 |
| Oct 20, 2025 | 84.24 | 85.30 | 83.40 | 84.94 | 84.94 | 0.83% | 231,517 |
| Oct 17, 2025 | 83.87 | 86.68 | 82.00 | 84.24 | 84.24 | 0.45% | 165,549 |
| Oct 16, 2025 | 83.99 | 85.56 | 82.81 | 83.86 | 83.86 | -0.15% | 487,786 |
| Oct 15, 2025 | 84.36 | 84.36 | 82.07 | 83.99 | 83.99 | 1.19% | 164,250 |
| Oct 14, 2025 | 84.74 | 84.74 | 82.70 | 83.00 | 83.00 | -2.05% | 341,144 |
| Oct 13, 2025 | 84.71 | 85.00 | 83.56 | 84.74 | 84.74 | 0.33% | 233,013 |