Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden · Delayed Price · Currency is SEK 116.62
-2.06 (-1.74%)
Sep 26, 2025, 5:29 PM CET
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 118.96 | 119.28 | 116.38 | 116.62 | 116.62 | -1.74% | 122,543 |
| Sep 25, 2025 | 119.20 | 119.96 | 118.42 | 118.68 | 118.68 | -0.98% | 192,407 |
| Sep 24, 2025 | 121.50 | 121.50 | 119.86 | 119.86 | 119.86 | -1.67% | 196,364 |
| Sep 23, 2025 | 120.20 | 122.68 | 120.20 | 121.90 | 121.90 | 1.18% | 218,272 |
| Sep 22, 2025 | 120.00 | 120.54 | 119.28 | 120.48 | 120.48 | 0.40% | 355,529 |
| Sep 19, 2025 | 119.50 | 120.20 | 118.16 | 120.00 | 120.00 | 0.33% | 321,673 |
| Sep 18, 2025 | 117.34 | 119.60 | 117.30 | 119.60 | 119.60 | 1.94% | 163,724 |
| Sep 17, 2025 | 118.70 | 119.00 | 116.50 | 117.32 | 117.32 | -1.23% | 132,243 |
| Sep 16, 2025 | 118.64 | 121.22 | 118.64 | 118.78 | 118.78 | 0.12% | 264,671 |
| Sep 15, 2025 | 117.00 | 120.08 | 116.98 | 118.64 | 118.64 | 1.40% | 842,115 |
| Sep 12, 2025 | 116.88 | 118.16 | 116.30 | 117.00 | 117.00 | -0.36% | 90,468 |
| Sep 11, 2025 | 117.78 | 118.48 | 116.70 | 117.42 | 117.42 | -0.05% | 101,918 |
| Sep 10, 2025 | 116.90 | 118.08 | 116.66 | 117.48 | 117.48 | 0.53% | 187,348 |
| Sep 9, 2025 | 118.90 | 119.50 | 115.90 | 116.86 | 116.86 | -2.06% | 457,532 |
| Sep 8, 2025 | 117.96 | 119.48 | 117.10 | 119.32 | 119.32 | 1.26% | 143,150 |
| Sep 5, 2025 | 116.64 | 119.00 | 116.64 | 117.84 | 117.84 | 1.52% | 213,614 |
| Sep 4, 2025 | 112.70 | 116.20 | 112.70 | 116.08 | 116.08 | 3.38% | 202,746 |
| Sep 3, 2025 | 112.06 | 114.40 | 111.96 | 112.28 | 112.28 | 0.47% | 413,668 |
| Sep 2, 2025 | 114.00 | 114.44 | 110.24 | 111.76 | 111.76 | -1.95% | 250,825 |
| Sep 1, 2025 | 114.50 | 115.20 | 113.22 | 113.98 | 113.98 | -0.49% | 144,403 |
| Aug 29, 2025 | 114.60 | 115.14 | 114.00 | 114.54 | 114.54 | 0.33% | 248,974 |
| Aug 28, 2025 | 117.96 | 118.56 | 114.16 | 114.16 | 114.16 | -3.17% | 144,153 |
| Aug 27, 2025 | 113.96 | 118.00 | 113.96 | 117.90 | 117.90 | 3.66% | 281,360 |
| Aug 26, 2025 | 116.42 | 116.58 | 113.74 | 113.74 | 113.74 | -2.47% | 1,175,218 |
| Aug 25, 2025 | 116.78 | 117.16 | 115.96 | 116.62 | 116.62 | -0.03% | 506,017 |
| Aug 22, 2025 | 116.50 | 117.50 | 116.50 | 116.66 | 116.66 | 0.14% | 234,813 |
| Aug 21, 2025 | 116.78 | 117.18 | 115.80 | 116.50 | 116.50 | -0.39% | 155,528 |
| Aug 20, 2025 | 117.10 | 117.40 | 116.08 | 116.96 | 116.96 | -0.29% | 145,686 |
| Aug 19, 2025 | 117.38 | 118.54 | 117.02 | 117.30 | 117.30 | -0.02% | 253,821 |
| Aug 18, 2025 | 117.08 | 117.46 | 116.20 | 117.32 | 117.32 | 0.39% | 194,842 |
| Aug 15, 2025 | 120.98 | 121.40 | 116.84 | 116.86 | 116.86 | -3.02% | 206,847 |
| Aug 14, 2025 | 117.34 | 120.92 | 117.12 | 120.50 | 120.50 | 2.01% | 389,605 |
| Aug 13, 2025 | 117.90 | 120.00 | 117.16 | 118.12 | 118.12 | -3.23% | 5,727,529 |
| Aug 12, 2025 | 125.20 | 125.68 | 121.78 | 122.06 | 122.06 | -2.48% | 259,342 |
| Aug 11, 2025 | 127.28 | 127.54 | 123.80 | 125.16 | 125.16 | 0.42% | 1,864,573 |
| Aug 8, 2025 | 129.10 | 131.50 | 122.92 | 124.64 | 124.64 | 0.52% | 1,339,887 |
| Aug 7, 2025 | 124.00 | 125.52 | 123.30 | 124.00 | 124.00 | -0.80% | 198,067 |
| Aug 6, 2025 | 128.00 | 128.88 | 124.36 | 125.00 | 125.00 | -2.21% | 189,914 |
| Aug 5, 2025 | 128.22 | 130.16 | 126.76 | 127.82 | 127.82 | 0.46% | 277,414 |
| Aug 4, 2025 | 124.34 | 127.48 | 123.58 | 127.24 | 127.24 | 2.33% | 289,005 |
| Aug 1, 2025 | 122.00 | 124.74 | 122.00 | 124.34 | 124.34 | 0.57% | 165,872 |
| Jul 31, 2025 | 124.00 | 125.18 | 123.36 | 123.64 | 123.64 | -0.32% | 344,050 |
| Jul 30, 2025 | 123.00 | 124.54 | 121.74 | 124.04 | 124.04 | 0.19% | 176,839 |
| Jul 29, 2025 | 124.00 | 125.00 | 123.08 | 123.80 | 123.80 | -0.35% | 127,809 |
| Jul 28, 2025 | 123.86 | 126.94 | 123.34 | 124.24 | 124.24 | 0.19% | 156,053 |
| Jul 25, 2025 | 122.10 | 124.34 | 121.14 | 124.00 | 124.00 | 1.34% | 164,868 |
| Jul 24, 2025 | 124.00 | 125.94 | 121.48 | 122.36 | 122.36 | -1.47% | 183,268 |
| Jul 23, 2025 | 123.22 | 124.76 | 123.22 | 124.18 | 124.18 | 0.45% | 208,400 |
| Jul 22, 2025 | 124.00 | 124.98 | 123.20 | 123.62 | 123.62 | -1.17% | 129,355 |
| Jul 21, 2025 | 127.54 | 127.64 | 123.30 | 125.08 | 125.08 | -1.88% | 227,117 |