Asker Healthcare Group AB (publ) (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 59.35
-0.65 (-1.08%)
Sep 18, 2026, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.00 | 60.20 | 59.35 | 59.35 | 59.35 | -1.08% | 607,303 |
| Sep 17, 2026 | 57.00 | 60.30 | 56.85 | 60.00 | 60.00 | 5.91% | 1,338,770 |
| Sep 16, 2026 | 58.85 | 59.00 | 56.50 | 56.65 | 56.65 | -3.00% | 1,749,772 |
| Sep 15, 2026 | 58.20 | 58.95 | 56.80 | 58.40 | 58.40 | 0.17% | 1,737,130 |
| Sep 14, 2026 | 59.05 | 61.10 | 57.10 | 58.30 | 58.30 | -1.02% | 3,278,962 |
| Sep 11, 2026 | 61.95 | 62.60 | 56.20 | 58.90 | 58.90 | -18.08% | 9,502,412 |
| Sep 10, 2026 | 70.05 | 73.10 | 70.05 | 71.90 | 71.90 | 1.55% | 219,913 |
| Sep 9, 2026 | 70.80 | 71.25 | 70.05 | 70.80 | 70.80 | -0.07% | 153,534 |
| Sep 8, 2026 | 71.60 | 72.10 | 69.60 | 70.85 | 70.85 | -1.87% | 404,708 |
| Sep 7, 2026 | 73.00 | 73.00 | 71.65 | 72.20 | 72.20 | -1.10% | 242,075 |
| Sep 4, 2026 | 73.00 | 73.60 | 71.40 | 73.00 | 73.00 | 0.76% | 251,079 |
| Sep 3, 2026 | 72.00 | 74.85 | 71.70 | 72.45 | 72.45 | 0.42% | 422,738 |
| Sep 2, 2026 | 72.80 | 72.80 | 72.00 | 72.15 | 72.15 | -1.57% | 410,756 |
| Sep 1, 2026 | 73.40 | 74.75 | 72.65 | 73.30 | 73.30 | -0.41% | 765,876 |
| Aug 31, 2026 | 74.85 | 76.25 | 73.50 | 73.60 | 73.60 | -2.00% | 1,505,482 |
| Aug 28, 2026 | 75.55 | 75.70 | 74.80 | 75.10 | 75.10 | 0.13% | 320,524 |
| Aug 27, 2026 | 74.05 | 75.85 | 74.05 | 75.00 | 75.00 | 0.81% | 1,478,151 |
| 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 |