Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	302,220
Jan 26, 2026	100.10	101.32	99.87	100.50	100.50	0.04%	667,227
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%	155,712
Jan 21, 2026	100.70	100.78	99.39	100.32	100.32	-0.40%	286,951
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%	422,419
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%	266,243
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
Dec 30, 2025	105.68	106.18	105.12	105.94	105.94	-0.11%	225,828
Dec 29, 2025	104.98	106.62	104.18	106.06	106.06	1.03%	518,372
Dec 23, 2025	103.94	105.44	103.50	104.98	104.98	0.90%	677,928
Dec 22, 2025	104.22	104.72	103.20	104.04	104.04	-0.21%	140,724
Dec 19, 2025	104.58	105.10	103.88	104.26	104.26	-0.31%	463,567
Dec 18, 2025	103.50	104.70	102.72	104.58	104.58	0.73%	197,523
Dec 17, 2025	106.18	106.40	103.42	103.82	103.82	-1.18%	188,149
Dec 16, 2025	105.70	105.98	104.18	105.06	105.06	-0.68%	207,414
Dec 15, 2025	106.78	107.36	105.44	105.78	105.78	-0.94%	320,924
Dec 12, 2025	107.80	108.80	106.40	106.78	106.78	0.15%	389,693
Dec 11, 2025	109.50	109.50	105.60	106.62	106.62	-2.43%	649,418
Dec 10, 2025	108.12	109.42	107.40	109.28	109.28	1.17%	297,735
Dec 9, 2025	110.60	110.60	108.02	108.02	108.02	-2.35%	265,670
Dec 8, 2025	112.50	112.50	110.60	110.62	110.62	-1.69%	195,862
Dec 5, 2025	112.00	114.50	111.80	112.52	112.52	0.25%	124,579
Dec 4, 2025	111.00	112.46	110.20	112.24	112.24	1.43%	260,133
Dec 3, 2025	114.46	114.80	110.06	110.66	110.66	-2.93%	287,981
Dec 2, 2025	115.20	115.34	113.94	114.00	114.00	-1.04%	140,465
Dec 1, 2025	116.62	116.62	113.78	115.20	115.20	-1.03%	766,487
Nov 28, 2025	116.64	117.12	115.42	116.40	116.40	0.07%	566,906
Nov 27, 2025	114.20	116.34	113.94	116.32	116.32	1.84%	210,793
Nov 26, 2025	112.72	114.38	112.38	114.22	114.22	1.64%	199,147
Nov 25, 2025	112.06	113.30	111.54	112.38	112.38	0.70%	203,007
Nov 24, 2025	111.10	112.28	110.70	111.60	111.60	0.50%	398,412
Nov 21, 2025	110.60	113.26	109.70	111.04	111.04	-0.56%	413,980
Nov 20, 2025	123.92	124.00	111.66	111.66	111.66	-3.99%	1,184,710
Nov 19, 2025	115.90	117.32	115.04	116.30	116.30	0.29%	281,738
Nov 18, 2025	116.58	117.00	115.28	115.96	115.96	-1.18%	259,322
Nov 17, 2025	118.26	120.00	117.34	117.34	117.34	-0.31%	208,890
Nov 14, 2025	119.00	119.00	116.70	117.70	117.70	-1.24%	162,207
Nov 13, 2025	120.74	122.00	119.18	119.18	119.18	-1.29%	105,371