Asker Healthcare Group AB (publ) (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 80.85
-0.20 (-0.25%)
May 8, 2026, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 83.20 | 84.90 | 80.50 | 81.05 | 81.05 | -3.11% | 619,771 |
| May 6, 2026 | 79.55 | 87.95 | 79.55 | 83.65 | 83.65 | 6.70% | 817,766 |
| May 5, 2026 | 76.30 | 78.80 | 75.70 | 78.40 | 78.40 | 3.16% | 444,792 |
| May 4, 2026 | 75.85 | 76.20 | 74.35 | 76.00 | 76.00 | 0.60% | 223,725 |
| Apr 30, 2026 | 76.35 | 76.50 | 75.25 | 75.55 | 75.55 | -1.05% | 155,561 |
| Apr 29, 2026 | 73.15 | 78.40 | 72.15 | 76.35 | 76.35 | 6.04% | 509,720 |
| Apr 28, 2026 | 72.85 | 73.05 | 71.15 | 72.00 | 72.00 | -1.23% | 297,042 |
| Apr 27, 2026 | 74.85 | 75.15 | 72.90 | 72.90 | 72.90 | -1.75% | 180,631 |
| Apr 24, 2026 | 77.80 | 77.80 | 74.20 | 74.20 | 74.20 | -1.26% | 165,582 |
| Apr 23, 2026 | 76.10 | 76.55 | 74.80 | 75.15 | 75.15 | -0.92% | 148,626 |
| Apr 22, 2026 | 80.55 | 80.55 | 75.50 | 75.85 | 75.85 | -6.07% | 849,051 |
| Apr 21, 2026 | 79.30 | 81.00 | 79.30 | 80.75 | 80.75 | 1.83% | 250,348 |
| Apr 20, 2026 | 77.85 | 79.30 | 75.80 | 79.30 | 79.30 | 1.54% | 314,557 |
| Apr 17, 2026 | 77.65 | 79.00 | 77.10 | 78.10 | 78.10 | 0.84% | 1,067,425 |
| Apr 16, 2026 | 76.00 | 78.40 | 74.95 | 77.45 | 77.45 | 1.91% | 526,944 |
| Apr 15, 2026 | 73.95 | 76.45 | 73.50 | 76.00 | 76.00 | 2.01% | 811,252 |
| Apr 14, 2026 | 72.10 | 75.75 | 71.85 | 74.50 | 74.50 | 3.33% | 539,180 |
| Apr 13, 2026 | 71.75 | 72.20 | 70.55 | 72.10 | 72.10 | 0.28% | 158,221 |
| Apr 10, 2026 | 71.75 | 73.85 | 70.55 | 71.90 | 71.90 | 2.71% | 313,403 |
| Apr 9, 2026 | 70.25 | 70.30 | 69.00 | 70.00 | 70.00 | -0.36% | 181,900 |
| Apr 8, 2026 | 70.00 | 71.10 | 69.50 | 70.25 | 70.25 | 3.46% | 265,431 |
| Apr 7, 2026 | 68.20 | 70.20 | 67.40 | 67.90 | 67.90 | -0.59% | 287,330 |
| Apr 2, 2026 | 69.55 | 69.55 | 67.60 | 68.30 | 68.30 | -2.26% | 195,116 |
| Apr 1, 2026 | 70.41 | 70.41 | 67.70 | 69.88 | 69.88 | 0.98% | 602,021 |
| Mar 31, 2026 | 67.98 | 69.37 | 66.15 | 69.20 | 69.20 | 2.52% | 623,918 |
| Mar 30, 2026 | 68.44 | 68.44 | 65.34 | 67.50 | 67.50 | -1.26% | 626,231 |
| Mar 27, 2026 | 68.04 | 70.00 | 67.87 | 68.36 | 68.36 | 1.17% | 451,920 |
| Mar 26, 2026 | 65.99 | 68.44 | 65.13 | 67.57 | 67.57 | 3.30% | 365,245 |
| Mar 25, 2026 | 65.99 | 65.99 | 63.28 | 65.41 | 65.41 | 4.11% | 437,579 |
| Mar 24, 2026 | 63.00 | 63.28 | 61.29 | 62.83 | 62.83 | 0.13% | 439,166 |
| Mar 23, 2026 | 60.79 | 65.00 | 60.79 | 62.75 | 62.75 | -1.61% | 368,294 |
| Mar 20, 2026 | 64.46 | 65.38 | 63.70 | 63.78 | 63.78 | -0.81% | 779,804 |
| Mar 19, 2026 | 64.37 | 65.13 | 62.00 | 64.30 | 64.30 | -0.83% | 353,694 |
| Mar 18, 2026 | 65.00 | 65.60 | 64.32 | 64.84 | 64.84 | 0.40% | 393,777 |
| Mar 17, 2026 | 63.52 | 64.58 | 62.50 | 64.58 | 64.58 | 1.67% | 444,377 |
| Mar 16, 2026 | 64.50 | 65.07 | 62.60 | 63.52 | 63.52 | -3.33% | 518,054 |
| Mar 13, 2026 | 65.88 | 66.14 | 65.04 | 65.71 | 65.71 | -0.48% | 674,166 |
| Mar 12, 2026 | 64.79 | 66.40 | 64.00 | 66.03 | 66.03 | 1.91% | 387,240 |
| Mar 11, 2026 | 64.39 | 65.45 | 62.97 | 64.79 | 64.79 | 0.12% | 429,054 |
| Mar 10, 2026 | 64.47 | 66.56 | 64.47 | 64.71 | 64.71 | 2.15% | 286,201 |
| Mar 9, 2026 | 63.25 | 64.39 | 63.09 | 63.35 | 63.35 | -3.28% | 369,341 |
| Mar 6, 2026 | 63.90 | 66.60 | 63.90 | 65.50 | 65.50 | 3.56% | 721,979 |
| Mar 5, 2026 | 61.60 | 64.10 | 61.01 | 63.25 | 63.25 | 2.60% | 467,817 |
| Mar 4, 2026 | 59.50 | 62.14 | 59.37 | 61.65 | 61.65 | 3.70% | 341,336 |
| Mar 3, 2026 | 61.05 | 61.05 | 58.64 | 59.45 | 59.45 | -3.30% | 339,671 |
| Mar 2, 2026 | 63.29 | 63.29 | 61.23 | 61.48 | 61.48 | -4.47% | 265,815 |
| 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 |