Asker Healthcare Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	69.55	69.55	67.60	68.30	67.97	-2.26%	195,116
Apr 1, 2026	70.41	70.41	67.70	69.88	69.54	0.98%	602,021
Mar 31, 2026	67.98	69.37	66.15	69.20	68.87	2.52%	623,918
Mar 30, 2026	68.44	68.44	65.34	67.50	67.18	-1.26%	626,231
Mar 27, 2026	68.04	70.00	67.87	68.36	68.03	1.17%	451,920
Mar 26, 2026	65.99	68.44	65.13	67.57	67.24	3.30%	365,245
Mar 25, 2026	65.99	65.99	63.28	65.41	65.10	4.11%	437,579
Mar 24, 2026	63.00	63.28	61.29	62.83	62.53	0.13%	439,166
Mar 23, 2026	60.79	65.00	60.79	62.75	62.45	-1.61%	368,294
Mar 20, 2026	64.46	65.38	63.70	63.78	63.47	-0.81%	779,804
Mar 19, 2026	64.37	65.13	62.00	64.30	63.99	-0.83%	353,694
Mar 18, 2026	65.00	65.60	64.32	64.84	64.53	0.40%	393,777
Mar 17, 2026	63.52	64.58	62.50	64.58	64.27	1.67%	444,377
Mar 16, 2026	64.50	65.07	62.60	63.52	63.21	-3.33%	518,054
Mar 13, 2026	65.88	66.14	65.04	65.71	65.39	-0.48%	674,166