Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	106.50	107.90	105.98	106.24	106.24	-1.17%	116,517
Apr 1, 2026	108.88	109.78	107.00	107.50	107.50	1.09%	189,355
Mar 31, 2026	104.58	106.68	104.50	106.34	106.34	1.92%	312,433
Mar 30, 2026	103.02	104.50	100.18	104.34	104.34	1.26%	313,307
Mar 27, 2026	102.40	103.20	101.22	103.04	103.04	0.68%	304,052
Mar 26, 2026	98.44	102.84	98.43	102.34	102.34	3.74%	435,746
Mar 25, 2026	98.30	99.22	97.88	98.65	98.65	1.16%	210,288
Mar 24, 2026	96.31	98.03	95.74	97.52	97.52	1.51%	340,600
Mar 23, 2026	93.01	98.15	91.28	96.07	96.07	0.15%	397,152
Mar 20, 2026	97.78	98.10	95.10	95.93	95.93	-1.13%	363,143
Mar 19, 2026	100.06	100.12	96.83	97.03	97.03	-4.22%	504,628
Mar 18, 2026	102.72	103.32	100.70	101.30	101.30	-1.25%	179,607
Mar 17, 2026	102.34	104.66	101.28	102.58	102.58	0.08%	162,256
Mar 16, 2026	102.64	103.22	101.04	102.50	102.50	-0.27%	151,072
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