Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	101.88	103.52	101.00	102.78	102.78	0.88%	203,878
Mar 12, 2026	101.90	102.50	100.46	101.88	101.88	0.04%	181,981
Mar 11, 2026	102.28	102.80	101.02	101.84	101.84	-0.55%	124,990
Mar 10, 2026	102.00	103.86	101.56	102.40	102.40	2.57%	158,054
Mar 9, 2026	100.00	101.54	99.02	99.83	99.83	-2.38%	278,129
Mar 6, 2026	102.70	104.50	102.14	102.26	102.26	-0.21%	156,313
Mar 5, 2026	102.46	103.38	101.50	102.48	102.48	0.35%	198,452
Mar 4, 2026	101.10	103.08	100.50	102.12	102.12	0.77%	219,122
Mar 3, 2026	104.90	104.90	100.70	101.34	101.34	-4.67%	524,471
Mar 2, 2026	107.18	108.48	106.02	106.30	106.30	-3.84%	261,858
Feb 27, 2026	111.40	111.98	109.12	110.54	110.54	-0.77%	456,713
Feb 26, 2026	110.64	111.78	109.72	111.40	111.40	0.61%	198,500
Feb 25, 2026	112.40	112.50	110.50	110.72	110.72	-1.30%	551,216
Feb 24, 2026	110.60	113.00	109.72	112.18	112.18	0.54%	321,164
Feb 23, 2026	115.00	115.00	110.90	111.58	111.58	-2.97%	705,399
Feb 20, 2026	113.00	116.74	112.30	115.00	115.00	4.19%	1,149,398
Feb 19, 2026	116.00	118.00	106.00	110.38	110.38	1.51%	1,883,449
Feb 18, 2026	108.00	110.82	107.32	108.74	108.74	0.15%	441,824
Feb 17, 2026	109.12	111.46	107.46	108.58	108.58	-0.55%	364,860
Feb 16, 2026	110.38	110.96	108.48	109.18	109.18	-	178,853
Feb 13, 2026	109.12	109.76	107.96	109.18	109.18	0.53%	244,702
Feb 12, 2026	106.20	110.22	106.20	108.60	108.60	0.56%	480,681
Feb 11, 2026	112.12	112.12	107.92	108.00	108.00	-3.67%	574,452
Feb 10, 2026	108.00	112.76	108.00	112.12	112.12	3.34%	217,615
Feb 9, 2026	108.20	108.78	107.58	108.50	108.50	0.28%	243,269
Feb 6, 2026	107.60	108.48	106.44	108.20	108.20	0.07%	248,003
Feb 5, 2026	107.78	108.40	106.50	108.12	108.12	0.15%	586,603
Feb 4, 2026	106.18	108.32	106.18	107.96	107.96	0.67%	404,496
Feb 3, 2026	107.62	108.22	106.72	107.24	107.24	-0.35%	369,513
Feb 2, 2026	106.66	108.04	105.26	107.62	107.62	0.77%	293,664
Jan 30, 2026	106.40	107.74	106.00	106.80	106.80	0.56%	422,146
Jan 29, 2026	104.80	107.00	104.80	106.20	106.20	1.34%	384,783
Jan 28, 2026	104.10	105.30	103.80	104.80	104.80	0.67%	219,114
Jan 27, 2026	100.50	105.12	100.50	104.10	104.10	3.58%	426,927
Jan 26, 2026	100.10	101.32	99.87	100.50	100.50	0.04%	668,417
Jan 23, 2026	100.74	101.04	100.12	100.46	100.46	-0.36%	244,683
Jan 22, 2026	101.24	102.58	100.68	100.82	100.82	0.50%	174,361
Jan 21, 2026	100.70	100.78	99.39	100.32	100.32	-0.40%	358,953
Jan 20, 2026	101.02	101.22	99.85	100.72	100.72	-0.30%	749,313
Jan 19, 2026	103.60	103.60	99.66	101.02	101.02	-3.27%	562,481
Jan 16, 2026	107.04	107.04	104.20	104.44	104.44	-2.43%	453,739
Jan 15, 2026	105.00	107.30	104.10	107.04	107.04	2.23%	360,087
Jan 14, 2026	104.00	104.72	103.10	104.70	104.70	0.02%	242,664
Jan 13, 2026	103.14	104.96	103.06	104.68	104.68	0.95%	224,334
Jan 12, 2026	104.02	104.56	103.20	103.70	103.70	-0.82%	414,331
Jan 9, 2026	104.02	105.06	103.78	104.56	104.56	0.56%	176,658
Jan 8, 2026	104.14	105.58	103.86	103.98	103.98	-0.10%	330,357
Jan 7, 2026	104.30	104.96	102.62	104.08	104.08	0.70%	456,248
Jan 5, 2026	103.66	105.00	103.30	103.36	103.36	1.04%	309,203
Jan 2, 2026	106.12	106.32	102.30	102.30	102.30	-3.44%	516,734