Asker Healthcare Group AB (publ) (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 78.40
+1.85 (2.42%)
Jul 28, 2026, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |