Asker Healthcare Group AB (publ) (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 74.20
-2.05 (-2.69%)
Jun 17, 2026, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 76.25 | 76.45 | 73.35 | 74.20 | 74.20 | -2.69% | 131,870 |
| Jun 16, 2026 | 75.90 | 76.90 | 75.90 | 76.25 | 76.25 | 0.86% | 184,356 |
| Jun 15, 2026 | 77.85 | 79.25 | 75.60 | 75.60 | 75.60 | -1.75% | 166,886 |
| Jun 12, 2026 | 76.70 | 77.70 | 74.35 | 76.95 | 76.95 | 0.46% | 527,203 |
| Jun 11, 2026 | 77.90 | 79.20 | 75.80 | 76.60 | 76.60 | -1.79% | 1,878,958 |
| Jun 10, 2026 | 79.95 | 79.95 | 76.85 | 78.00 | 78.00 | -0.89% | 974,130 |
| Jun 9, 2026 | 79.80 | 81.65 | 77.80 | 78.70 | 78.70 | -1.38% | 224,654 |
| Jun 8, 2026 | 80.95 | 82.00 | 78.75 | 79.80 | 79.80 | -2.27% | 226,764 |
| Jun 5, 2026 | 81.10 | 82.85 | 80.65 | 81.65 | 81.65 | 1.11% | 302,962 |
| Jun 4, 2026 | 78.80 | 80.80 | 76.85 | 80.75 | 80.75 | 4.60% | 228,741 |
| Jun 3, 2026 | 79.05 | 79.45 | 77.00 | 77.20 | 77.20 | -2.34% | 174,456 |
| Jun 2, 2026 | 77.85 | 80.10 | 77.85 | 79.05 | 79.05 | 1.67% | 224,660 |
| Jun 1, 2026 | 81.80 | 81.80 | 77.15 | 77.75 | 77.75 | -6.33% | 326,649 |
| May 29, 2026 | 80.00 | 83.00 | 79.10 | 83.00 | 83.00 | 3.69% | 3,073,018 |
| May 28, 2026 | 84.65 | 84.65 | 80.00 | 80.05 | 80.05 | -4.93% | 296,973 |
| May 27, 2026 | 84.40 | 85.45 | 84.05 | 84.20 | 84.20 | -0.06% | 338,373 |
| May 26, 2026 | 83.50 | 84.50 | 82.10 | 84.25 | 84.25 | 0.90% | 176,976 |
| May 25, 2026 | 83.60 | 84.00 | 82.40 | 83.50 | 83.50 | 0.78% | 190,106 |
| May 22, 2026 | 82.70 | 83.65 | 81.90 | 82.85 | 82.85 | 0.24% | 217,179 |
| May 21, 2026 | 81.20 | 83.15 | 80.75 | 82.65 | 82.65 | 1.41% | 333,718 |
| May 20, 2026 | 78.45 | 81.50 | 78.45 | 81.50 | 81.50 | 3.16% | 214,872 |
| May 19, 2026 | 77.10 | 80.30 | 77.10 | 79.00 | 79.00 | 2.07% | 393,514 |
| May 18, 2026 | 79.65 | 79.65 | 74.90 | 77.40 | 77.40 | -2.82% | 476,939 |
| May 15, 2026 | 79.30 | 80.90 | 79.00 | 79.65 | 79.65 | 2.31% | 171,197 |
| May 13, 2026 | 81.10 | 81.10 | 77.60 | 77.85 | 77.85 | -2.99% | 157,075 |
| May 12, 2026 | 81.50 | 82.45 | 79.80 | 80.25 | 80.25 | -1.71% | 219,030 |
| May 11, 2026 | 80.60 | 83.35 | 80.10 | 81.65 | 81.65 | 0.99% | 632,667 |
| May 8, 2026 | 79.70 | 82.75 | 79.15 | 80.85 | 80.85 | 0.24% | 707,653 |
| May 7, 2026 | 83.20 | 84.90 | 80.50 | 81.05 | 80.66 | -3.11% | 657,344 |
| May 6, 2026 | 79.55 | 87.95 | 79.55 | 83.65 | 83.25 | 6.70% | 933,508 |
| May 5, 2026 | 76.30 | 78.80 | 75.70 | 78.40 | 78.02 | 3.16% | 444,792 |
| May 4, 2026 | 75.85 | 76.20 | 74.35 | 76.00 | 75.63 | 0.60% | 227,969 |
| Apr 30, 2026 | 76.35 | 76.50 | 75.25 | 75.55 | 75.19 | -1.05% | 155,561 |
| Apr 29, 2026 | 73.15 | 78.40 | 72.15 | 76.35 | 75.98 | 6.04% | 509,720 |
| Apr 28, 2026 | 72.85 | 73.05 | 71.15 | 72.00 | 71.65 | -1.23% | 297,042 |
| Apr 27, 2026 | 74.85 | 75.15 | 72.90 | 72.90 | 72.55 | -1.75% | 180,631 |
| Apr 24, 2026 | 77.80 | 77.80 | 74.20 | 74.20 | 73.84 | -1.26% | 165,582 |
| Apr 23, 2026 | 76.10 | 76.55 | 74.80 | 75.15 | 74.79 | -0.92% | 148,626 |
| Apr 22, 2026 | 80.55 | 80.55 | 75.50 | 75.85 | 75.49 | -6.07% | 849,051 |
| Apr 21, 2026 | 79.30 | 81.00 | 79.30 | 80.75 | 80.36 | 1.83% | 250,348 |
| Apr 20, 2026 | 77.85 | 79.30 | 75.80 | 79.30 | 78.92 | 1.54% | 314,557 |
| Apr 17, 2026 | 77.65 | 79.00 | 77.10 | 78.10 | 77.72 | 0.84% | 1,067,425 |
| Apr 16, 2026 | 76.00 | 78.40 | 74.95 | 77.45 | 77.08 | 1.91% | 526,944 |
| Apr 15, 2026 | 73.95 | 76.45 | 73.50 | 76.00 | 75.63 | 2.01% | 811,252 |
| Apr 14, 2026 | 72.10 | 75.75 | 71.85 | 74.50 | 74.14 | 3.33% | 539,180 |
| Apr 13, 2026 | 71.75 | 72.20 | 70.55 | 72.10 | 71.75 | 0.28% | 158,221 |
| Apr 10, 2026 | 71.75 | 73.85 | 70.55 | 71.90 | 71.55 | 2.71% | 339,959 |
| Apr 9, 2026 | 70.25 | 70.30 | 69.00 | 70.00 | 69.66 | -0.36% | 181,900 |
| Apr 8, 2026 | 70.00 | 71.10 | 69.50 | 70.25 | 69.91 | 3.46% | 265,431 |
| Apr 7, 2026 | 68.20 | 70.20 | 67.40 | 67.90 | 67.57 | -0.59% | 287,330 |