Asker Healthcare Group AB (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 61.73
-2.63 (-4.09%)
At close: Mar 2, 2026
Asker Healthcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 63.29 | 63.29 | 61.23 | 61.70 | - | -4.13% | 59,450 |
| Feb 27, 2026 | 64.36 | 64.82 | 63.31 | 64.36 | 64.36 | 0.22% | 445,083 |
| Feb 26, 2026 | 61.88 | 65.18 | 61.46 | 64.22 | 64.22 | 3.80% | 903,468 |
| Feb 25, 2026 | 62.23 | 62.60 | 60.80 | 61.87 | 61.87 | -0.55% | 898,923 |
| Feb 24, 2026 | 63.90 | 64.30 | 62.21 | 62.21 | 62.21 | -2.75% | 445,134 |
| Feb 23, 2026 | 63.61 | 64.73 | 62.83 | 63.97 | 63.97 | 0.30% | 940,731 |
| Feb 20, 2026 | 62.73 | 64.07 | 62.20 | 63.78 | 63.78 | 0.62% | 404,239 |
| Feb 19, 2026 | 63.72 | 64.67 | 63.39 | 63.39 | 63.39 | -0.47% | 861,807 |
| Feb 18, 2026 | 64.59 | 64.83 | 62.30 | 63.69 | 63.69 | -1.39% | 628,047 |
| Feb 17, 2026 | 63.88 | 64.59 | 61.69 | 64.59 | 64.59 | 0.92% | 319,236 |
| Feb 16, 2026 | 65.00 | 65.39 | 63.73 | 64.00 | 64.00 | -1.66% | 545,800 |
| Feb 13, 2026 | 65.06 | 65.83 | 63.61 | 65.08 | 65.08 | 0.39% | 901,511 |
| Feb 12, 2026 | 66.28 | 67.20 | 64.00 | 64.83 | 64.83 | -0.66% | 949,490 |
| Feb 11, 2026 | 71.60 | 72.44 | 65.26 | 65.26 | 65.26 | -7.63% | 893,252 |
| Feb 10, 2026 | 80.00 | 80.00 | 70.65 | 70.65 | 70.65 | -11.69% | 1,129,268 |
| Feb 9, 2026 | 77.28 | 80.00 | 76.00 | 80.00 | 80.00 | 3.52% | 725,692 |
| Feb 6, 2026 | 74.07 | 78.91 | 73.09 | 77.28 | 77.28 | 3.65% | 859,823 |
| Feb 5, 2026 | 73.00 | 74.56 | 72.50 | 74.56 | 74.56 | 0.38% | 205,524 |
| Feb 4, 2026 | 71.59 | 74.28 | 71.59 | 74.28 | 74.28 | 3.82% | 1,747,064 |
| Feb 3, 2026 | 73.17 | 73.56 | 71.02 | 71.55 | 71.55 | -3.35% | 301,462 |
| Feb 2, 2026 | 75.09 | 75.09 | 73.29 | 74.03 | 74.03 | -1.39% | 422,127 |
| Jan 30, 2026 | 75.80 | 76.03 | 75.07 | 75.07 | 75.07 | -0.96% | 214,146 |
| Jan 29, 2026 | 77.19 | 77.29 | 75.70 | 75.80 | 75.80 | -1.89% | 215,687 |
| Jan 28, 2026 | 76.18 | 77.31 | 76.00 | 77.26 | 77.26 | 0.84% | 173,344 |
| Jan 27, 2026 | 77.18 | 77.64 | 76.62 | 76.62 | 76.62 | -0.69% | 179,140 |
| Jan 26, 2026 | 78.81 | 78.81 | 76.31 | 77.15 | 77.15 | -2.42% | 577,589 |
| Jan 23, 2026 | 79.52 | 80.72 | 78.01 | 79.06 | 79.06 | -0.58% | 568,821 |
| Jan 22, 2026 | 77.96 | 80.02 | 77.96 | 79.52 | 79.52 | 2.87% | 454,683 |
| Jan 21, 2026 | 76.55 | 77.30 | 75.00 | 77.30 | 77.30 | 0.98% | 254,581 |
| Jan 20, 2026 | 77.35 | 77.35 | 75.50 | 76.55 | 76.55 | -1.23% | 317,105 |
| Jan 19, 2026 | 77.98 | 77.98 | 76.47 | 77.50 | 77.50 | -1.54% | 1,427,884 |
| Jan 16, 2026 | 80.10 | 80.87 | 78.71 | 78.71 | 78.71 | -1.74% | 153,320 |
| Jan 15, 2026 | 80.86 | 81.18 | 79.83 | 80.10 | 80.10 | -1.22% | 466,977 |
| Jan 14, 2026 | 82.60 | 83.06 | 80.59 | 81.09 | 81.09 | -1.67% | 350,417 |
| Jan 13, 2026 | 85.29 | 85.49 | 81.88 | 82.47 | 82.47 | -2.75% | 212,889 |
| Jan 12, 2026 | 86.05 | 86.50 | 84.80 | 84.80 | 84.80 | -1.28% | 130,410 |
| Jan 9, 2026 | 86.50 | 87.49 | 85.85 | 85.90 | 85.90 | -0.69% | 122,169 |
| Jan 8, 2026 | 86.41 | 87.27 | 85.10 | 86.50 | 86.50 | 0.44% | 139,324 |
| Jan 7, 2026 | 87.00 | 88.26 | 84.57 | 86.12 | 86.12 | 4.85% | 1,217,716 |
| Jan 5, 2026 | 82.28 | 82.40 | 81.57 | 82.14 | 82.14 | -0.13% | 177,144 |
| Jan 2, 2026 | 84.68 | 85.95 | 82.02 | 82.25 | 82.25 | -2.55% | 227,419 |
| Dec 30, 2025 | 84.92 | 85.00 | 83.41 | 84.40 | 84.40 | -0.80% | 253,078 |
| Dec 29, 2025 | 85.54 | 86.49 | 84.62 | 85.08 | 85.08 | -0.39% | 223,206 |
| Dec 23, 2025 | 85.03 | 86.59 | 84.80 | 85.41 | 85.41 | 0.75% | 211,036 |
| Dec 22, 2025 | 84.60 | 85.00 | 83.25 | 84.77 | 84.77 | 0.13% | 114,141 |
| 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 |