Asker Healthcare Group AB (publ) (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 74.40
-0.30 (-0.40%)
Aug 26, 2026, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74.70 | 75.25 | 73.80 | 74.40 | 74.40 | -0.40% | 186,232 |
| Aug 25, 2026 | 76.45 | 76.65 | 74.50 | 74.70 | 74.70 | -1.84% | 233,688 |
| Aug 24, 2026 | 76.60 | 77.00 | 76.00 | 76.10 | 76.10 | -0.85% | 218,906 |
| Aug 21, 2026 | 76.20 | 77.65 | 75.90 | 76.75 | 76.75 | 0.13% | 132,659 |
| Aug 20, 2026 | 76.75 | 77.05 | 75.20 | 76.65 | 76.65 | -0.07% | 391,377 |
| Aug 19, 2026 | 77.45 | 77.65 | 76.45 | 76.70 | 76.70 | -1.48% | 204,989 |
| Aug 18, 2026 | 77.65 | 79.40 | 77.50 | 77.85 | 77.85 | 0.06% | 296,102 |
| Aug 17, 2026 | 79.90 | 80.00 | 76.95 | 77.80 | 77.80 | -3.17% | 227,114 |
| Aug 14, 2026 | 79.20 | 81.75 | 79.20 | 80.35 | 80.35 | 1.07% | 149,634 |
| Aug 13, 2026 | 79.00 | 80.55 | 79.00 | 79.50 | 79.50 | -0.63% | 144,544 |
| Aug 12, 2026 | 81.20 | 81.20 | 79.35 | 80.00 | 80.00 | -1.42% | 235,184 |
| Aug 11, 2026 | 83.00 | 83.85 | 80.60 | 81.15 | 81.15 | -2.23% | 1,499,534 |
| Aug 10, 2026 | 84.70 | 85.00 | 81.70 | 83.00 | 83.00 | -2.01% | 418,170 |
| Aug 7, 2026 | 82.55 | 85.75 | 82.00 | 84.70 | 84.70 | 2.23% | 579,856 |
| Aug 6, 2026 | 81.60 | 84.65 | 81.35 | 82.85 | 82.85 | 1.47% | 723,079 |
| Aug 5, 2026 | 83.55 | 84.00 | 81.60 | 81.65 | 81.65 | -1.80% | 132,545 |
| Aug 4, 2026 | 84.10 | 84.35 | 82.00 | 83.15 | 83.15 | -0.95% | 280,243 |
| Aug 3, 2026 | 81.00 | 84.00 | 79.70 | 83.95 | 83.95 | 3.64% | 359,811 |
| Jul 31, 2026 | 81.05 | 82.80 | 79.95 | 81.00 | 81.00 | -0.43% | 114,350 |
| Jul 30, 2026 | 80.70 | 82.95 | 80.45 | 81.35 | 81.35 | 1.12% | 181,821 |
| Jul 29, 2026 | 77.95 | 80.85 | 77.95 | 80.45 | 80.45 | 2.61% | 377,796 |
| Jul 28, 2026 | 78.20 | 78.85 | 76.35 | 78.40 | 78.40 | 2.42% | 183,307 |
| Jul 27, 2026 | 75.65 | 77.80 | 75.60 | 76.55 | 76.55 | 1.93% | 169,242 |
| Jul 24, 2026 | 75.40 | 76.75 | 74.40 | 75.10 | 75.10 | -0.20% | 316,606 |
| Jul 23, 2026 | 76.25 | 78.30 | 75.25 | 75.25 | 75.25 | -4.32% | 203,939 |
| Jul 22, 2026 | 78.55 | 82.80 | 73.70 | 78.65 | 78.65 | 1.03% | 400,515 |
| Jul 21, 2026 | 86.00 | 86.10 | 76.05 | 77.85 | 77.85 | -7.71% | 850,142 |
| Jul 20, 2026 | 85.90 | 85.90 | 83.50 | 84.35 | 84.35 | -1.35% | 310,460 |
| Jul 17, 2026 | 82.50 | 85.95 | 82.50 | 85.50 | 85.50 | 1.91% | 177,755 |
| Jul 16, 2026 | 82.30 | 85.25 | 82.00 | 83.90 | 83.90 | 2.13% | 213,944 |
| Jul 15, 2026 | 82.55 | 82.55 | 80.15 | 82.15 | 82.15 | 1.73% | 226,992 |
| Jul 14, 2026 | 82.50 | 82.50 | 80.15 | 80.75 | 80.75 | -1.64% | 500,324 |
| Jul 13, 2026 | 79.00 | 82.95 | 78.70 | 82.10 | 82.10 | 3.34% | 294,092 |
| Jul 10, 2026 | 81.15 | 81.25 | 78.30 | 79.45 | 79.45 | -1.30% | 768,881 |
| Jul 9, 2026 | 80.85 | 81.00 | 79.20 | 80.50 | 80.50 | - | 137,399 |
| Jul 8, 2026 | 82.15 | 82.15 | 80.25 | 80.50 | 80.50 | -3.25% | 122,728 |
| Jul 7, 2026 | 82.80 | 83.85 | 82.30 | 83.20 | 83.20 | 0.67% | 143,254 |
| Jul 6, 2026 | 84.95 | 85.05 | 81.60 | 82.65 | 82.65 | -2.71% | 161,379 |
| Jul 3, 2026 | 84.65 | 86.20 | 84.25 | 84.95 | 84.95 | 1.13% | 462,311 |
| Jul 2, 2026 | 82.00 | 84.00 | 80.70 | 84.00 | 84.00 | 2.13% | 297,997 |
| Jul 1, 2026 | 79.75 | 82.55 | 78.40 | 82.25 | 82.25 | 4.44% | 325,471 |
| Jun 30, 2026 | 78.70 | 79.85 | 77.25 | 78.75 | 78.75 | 4.58% | 383,210 |
| Jun 29, 2026 | 73.05 | 76.05 | 73.05 | 75.30 | 75.30 | 2.45% | 173,744 |
| Jun 26, 2026 | 72.95 | 74.70 | 72.80 | 73.50 | 73.50 | 0.68% | 572,084 |
| Jun 25, 2026 | 73.10 | 73.90 | 71.85 | 73.00 | 73.00 | 0.07% | 285,873 |
| Jun 24, 2026 | 71.95 | 73.05 | 69.55 | 72.95 | 72.95 | 3.77% | 145,611 |
| Jun 23, 2026 | 70.20 | 70.75 | 68.40 | 70.30 | 70.30 | 0.43% | 199,960 |
| Jun 22, 2026 | 71.50 | 72.00 | 69.30 | 70.00 | 70.00 | -2.10% | 289,997 |
| Jun 18, 2026 | 73.65 | 73.90 | 70.90 | 71.50 | 71.50 | -3.64% | 226,668 |
| Jun 17, 2026 | 76.25 | 76.45 | 73.35 | 74.20 | 74.20 | -2.69% | 131,870 |