Asker Healthcare Group AB (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 91.64
-0.74 (-0.80%)
Nov 28, 2025, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 86.89 | 87.80 | 84.42 | 84.46 | 84.46 | -3.24% | 356,906 |
| Oct 9, 2025 | 86.32 | 87.98 | 86.06 | 87.29 | 87.29 | 1.26% | 351,056 |
| Oct 8, 2025 | 84.51 | 87.00 | 84.51 | 86.20 | 86.20 | 1.41% | 364,763 |
| Oct 7, 2025 | 85.08 | 85.39 | 84.42 | 85.00 | 85.00 | -0.28% | 933,782 |
| Oct 6, 2025 | 84.00 | 85.66 | 82.97 | 85.24 | 85.24 | 1.44% | 388,538 |
| Oct 3, 2025 | 83.10 | 85.32 | 83.10 | 84.03 | 84.03 | 0.63% | 239,819 |
| Oct 2, 2025 | 85.52 | 86.20 | 82.72 | 83.50 | 83.50 | -2.36% | 587,591 |
| Oct 1, 2025 | 85.00 | 86.31 | 85.00 | 85.52 | 85.52 | 0.38% | 397,397 |
| Sep 30, 2025 | 83.57 | 85.20 | 82.40 | 85.20 | 85.20 | 2.28% | 729,183 |
| Sep 29, 2025 | 84.23 | 85.00 | 82.66 | 83.30 | 83.30 | -0.83% | 327,521 |
| Sep 26, 2025 | 83.10 | 84.79 | 82.80 | 84.00 | 84.00 | 1.08% | 2,338,818 |
| Sep 25, 2025 | 83.08 | 84.00 | 82.50 | 83.10 | 83.10 | 0.02% | 809,584 |
| Sep 24, 2025 | 84.00 | 84.80 | 83.00 | 83.08 | 83.08 | -6.54% | 40,410,930 |
| Sep 23, 2025 | 89.43 | 90.42 | 88.00 | 88.89 | 88.89 | -0.60% | 116,311 |
| Sep 22, 2025 | 91.68 | 92.10 | 89.20 | 89.43 | 89.43 | -3.29% | 532,582 |