Asker Healthcare Group AB (publ) (STO:ASKER)
Sweden · Delayed Price · Currency is SEK 69.75
-1.45 (-2.04%)
Nov 2, 2026, 4:20 PM CET
Asker Healthcare Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 70.50 | 71.05 | 69.50 | 69.75 | 69.75 | -2.04% | 97,073 |
| Oct 30, 2026 | 70.95 | 71.80 | 70.70 | 71.20 | 71.20 | -0.07% | 135,050 |
| Oct 29, 2026 | 71.55 | 71.60 | 70.55 | 71.25 | 71.25 | -0.42% | 224,349 |
| Oct 28, 2026 | 70.70 | 72.45 | 70.30 | 71.55 | 71.55 | 1.20% | 242,533 |
| Oct 27, 2026 | 71.65 | 71.65 | 70.40 | 70.70 | 70.70 | -1.12% | 266,266 |
| Oct 26, 2026 | 72.80 | 73.85 | 71.45 | 71.50 | 71.50 | -1.79% | 276,816 |
| Oct 23, 2026 | 71.55 | 72.95 | 70.45 | 72.80 | 72.80 | 1.75% | 355,761 |
| Oct 22, 2026 | 70.45 | 72.50 | 70.30 | 71.55 | 71.55 | 1.06% | 634,459 |
| Oct 21, 2026 | 69.65 | 70.90 | 69.20 | 70.80 | 70.80 | 1.29% | 242,776 |
| Oct 20, 2026 | 70.10 | 70.10 | 68.95 | 69.90 | 69.90 | 0.29% | 343,241 |
| Oct 19, 2026 | 69.80 | 70.20 | 68.80 | 69.70 | 69.70 | -0.43% | 325,321 |
| Oct 16, 2026 | 69.50 | 70.90 | 69.00 | 70.00 | 70.00 | 1.16% | 557,783 |
| Oct 15, 2026 | 68.70 | 69.30 | 67.90 | 69.20 | 69.20 | 0.73% | 790,428 |
| Oct 14, 2026 | 70.00 | 70.00 | 68.70 | 68.70 | 68.70 | -1.15% | 725,378 |
| Oct 13, 2026 | 68.40 | 70.20 | 68.40 | 69.50 | 69.50 | 0.87% | 836,702 |
| Oct 12, 2026 | 69.10 | 69.70 | 68.30 | 68.90 | 68.90 | 0.07% | 289,146 |
| Oct 9, 2026 | 69.45 | 71.00 | 68.70 | 68.85 | 68.85 | -0.15% | 394,524 |
| Oct 8, 2026 | 66.60 | 68.95 | 66.20 | 68.95 | 68.95 | 4.08% | 819,977 |
| Oct 7, 2026 | 67.50 | 67.50 | 65.80 | 66.25 | 66.25 | -0.67% | 353,060 |
| Oct 6, 2026 | 67.15 | 68.40 | 66.70 | 66.70 | 66.70 | -0.37% | 329,016 |
| Oct 5, 2026 | 66.40 | 67.80 | 66.10 | 66.95 | 66.95 | 0.98% | 1,278,763 |
| Oct 2, 2026 | 63.85 | 67.00 | 63.75 | 66.30 | 66.30 | 2.79% | 1,632,675 |
| Oct 1, 2026 | 67.10 | 68.60 | 64.50 | 64.50 | 64.50 | -2.93% | 514,271 |
| Sep 30, 2026 | 63.35 | 67.05 | 63.35 | 66.45 | 66.45 | 4.48% | 608,263 |
| Sep 29, 2026 | 64.10 | 64.15 | 63.00 | 63.60 | 63.60 | -0.78% | 368,101 |
| Sep 28, 2026 | 61.10 | 64.45 | 61.00 | 64.10 | 64.10 | 5.43% | 1,167,421 |
| Sep 25, 2026 | 61.90 | 62.35 | 60.15 | 60.80 | 60.80 | -0.73% | 430,837 |
| Sep 24, 2026 | 60.60 | 62.20 | 60.60 | 61.25 | 61.25 | 0.57% | 944,512 |
| Sep 23, 2026 | 59.50 | 61.60 | 58.00 | 60.90 | 60.90 | 2.96% | 594,118 |
| Sep 22, 2026 | 59.70 | 60.05 | 58.50 | 59.15 | 59.15 | -0.76% | 358,585 |
| Sep 21, 2026 | 59.40 | 60.15 | 59.00 | 59.60 | 59.60 | 0.42% | 473,013 |
| 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 |