Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden · Delayed Price · Currency is SEK 113.42
-1.12 (-0.98%)
Sep 1, 2025, 1:16 PM CET
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 125.96 | 127.92 | 125.58 | 127.48 | 127.48 | 1.27% | 229,934 |
| Jul 17, 2025 | 124.82 | 126.10 | 124.14 | 125.88 | 125.88 | 0.96% | 195,153 |
| Jul 16, 2025 | 123.96 | 125.56 | 123.02 | 124.68 | 124.68 | 0.39% | 129,814 |
| Jul 15, 2025 | 123.80 | 125.58 | 123.14 | 124.20 | 124.20 | 0.16% | 221,592 |
| Jul 14, 2025 | 123.24 | 124.50 | 122.80 | 124.00 | 124.00 | 0.15% | 107,428 |
| Jul 11, 2025 | 124.94 | 125.96 | 123.34 | 123.82 | 123.82 | -0.90% | 106,151 |
| Jul 10, 2025 | 121.04 | 125.10 | 120.94 | 124.94 | 124.94 | 3.17% | 177,886 |
| Jul 9, 2025 | 122.42 | 123.68 | 121.10 | 121.10 | 121.10 | -1.22% | 186,777 |
| Jul 8, 2025 | 124.90 | 125.18 | 121.04 | 122.60 | 122.60 | -2.11% | 208,700 |
| Jul 7, 2025 | 123.94 | 126.78 | 123.04 | 125.24 | 125.24 | 0.89% | 191,807 |
| Jul 4, 2025 | 124.60 | 125.00 | 122.64 | 124.14 | 124.14 | -0.64% | 103,185 |
| Jul 3, 2025 | 123.90 | 125.06 | 123.04 | 124.94 | 124.94 | 0.11% | 129,016 |
| Jul 2, 2025 | 124.58 | 125.00 | 122.22 | 124.80 | 124.80 | 0.19% | 186,941 |
| Jul 1, 2025 | 125.00 | 125.18 | 124.22 | 124.56 | 124.56 | -0.35% | 109,779 |
| Jun 30, 2025 | 125.00 | 126.62 | 123.80 | 125.00 | 125.00 | - | 238,068 |
| Jun 27, 2025 | 124.84 | 125.48 | 123.84 | 125.00 | 125.00 | 0.40% | 201,423 |
| Jun 26, 2025 | 122.88 | 125.02 | 122.50 | 124.50 | 124.50 | 1.01% | 351,134 |
| Jun 25, 2025 | 124.12 | 125.10 | 122.78 | 123.26 | 123.26 | -0.69% | 235,625 |
| Jun 24, 2025 | 125.00 | 125.68 | 122.42 | 124.12 | 124.12 | 0.31% | 227,578 |
| Jun 23, 2025 | 120.86 | 124.04 | 120.06 | 123.74 | 123.74 | 1.54% | 236,502 |