Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden · Delayed Price · Currency is SEK 116.40
+0.08 (0.07%)
At close: Nov 28, 2025
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 116.82 | 121.26 | 116.82 | 120.74 | 120.74 | 2.24% | 261,539 |
| Nov 11, 2025 | 117.44 | 118.28 | 115.74 | 118.10 | 118.10 | 0.17% | 149,206 |
| Nov 10, 2025 | 117.02 | 118.68 | 116.78 | 117.90 | 117.90 | 0.51% | 106,901 |
| Nov 7, 2025 | 118.12 | 119.00 | 114.50 | 117.30 | 117.30 | -0.88% | 214,079 |
| Nov 6, 2025 | 123.00 | 123.36 | 118.26 | 118.34 | 118.34 | -4.35% | 344,313 |
| Nov 5, 2025 | 123.04 | 123.72 | 121.48 | 123.72 | 123.72 | 0.18% | 182,794 |
| Nov 4, 2025 | 123.38 | 124.06 | 121.74 | 123.50 | 123.50 | 0.26% | 260,488 |
| Nov 3, 2025 | 122.68 | 124.10 | 121.78 | 123.18 | 123.18 | 0.41% | 147,817 |
| Oct 31, 2025 | 123.56 | 123.92 | 122.24 | 122.68 | 122.68 | -0.71% | 151,704 |
| Oct 30, 2025 | 122.70 | 123.56 | 122.04 | 123.56 | 123.56 | 0.41% | 131,346 |
| Oct 29, 2025 | 121.78 | 123.24 | 120.92 | 123.06 | 123.06 | 0.90% | 125,082 |
| Oct 28, 2025 | 122.44 | 122.44 | 121.30 | 121.96 | 121.96 | -0.39% | 89,671 |
| Oct 27, 2025 | 123.70 | 124.00 | 122.02 | 122.44 | 122.44 | -1.19% | 118,744 |
| Oct 24, 2025 | 121.04 | 124.34 | 120.82 | 123.92 | 123.92 | 2.38% | 177,483 |
| Oct 23, 2025 | 120.28 | 121.12 | 117.86 | 121.04 | 121.04 | 0.56% | 316,954 |
| Oct 22, 2025 | 119.90 | 121.00 | 118.32 | 120.36 | 120.36 | 0.82% | 171,189 |
| Oct 21, 2025 | 117.52 | 119.74 | 116.34 | 119.38 | 119.38 | 1.58% | 155,541 |
| Oct 20, 2025 | 115.68 | 117.86 | 115.68 | 117.52 | 117.52 | 1.49% | 142,443 |
| Oct 17, 2025 | 117.72 | 117.72 | 113.78 | 115.80 | 115.80 | -1.75% | 286,422 |
| Oct 16, 2025 | 118.00 | 118.56 | 117.00 | 117.86 | 117.86 | -0.59% | 202,370 |
| Oct 15, 2025 | 118.60 | 119.50 | 117.78 | 118.56 | 118.56 | 0.47% | 238,262 |
| Oct 14, 2025 | 117.42 | 118.32 | 117.00 | 118.00 | 118.00 | -0.29% | 463,686 |
| Oct 13, 2025 | 119.36 | 120.46 | 118.12 | 118.34 | 118.34 | -0.85% | 89,953 |
| Oct 10, 2025 | 122.04 | 123.00 | 119.36 | 119.36 | 119.36 | -2.20% | 209,111 |
| Oct 9, 2025 | 123.50 | 123.86 | 121.28 | 122.04 | 122.04 | -1.37% | 212,816 |
| Oct 8, 2025 | 124.52 | 125.00 | 123.06 | 123.74 | 123.74 | 0.54% | 215,439 |
| Oct 7, 2025 | 123.92 | 124.82 | 122.44 | 123.08 | 123.08 | -0.55% | 247,614 |
| Oct 6, 2025 | 122.20 | 125.10 | 121.50 | 123.76 | 123.76 | 1.06% | 459,086 |
| Oct 3, 2025 | 120.00 | 123.50 | 119.94 | 122.46 | 122.46 | 0.11% | 343,623 |
| Oct 2, 2025 | 121.38 | 123.46 | 121.38 | 122.32 | 122.32 | 0.76% | 154,951 |
| Oct 1, 2025 | 121.00 | 122.00 | 119.68 | 121.40 | 121.40 | 0.75% | 143,088 |
| Sep 30, 2025 | 119.28 | 121.16 | 118.70 | 120.50 | 120.50 | 0.67% | 642,867 |
| Sep 29, 2025 | 117.88 | 120.58 | 116.76 | 119.70 | 119.70 | 2.64% | 218,152 |
| 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 |