Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden · Delayed Price · Currency is SEK 117.30
-1.04 (-0.88%)
Nov 7, 2025, 5:29 PM CET
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 119.50 | 120.20 | 118.16 | 120.00 | 120.00 | 0.33% | 321,673 |
| Sep 18, 2025 | 117.34 | 119.60 | 117.30 | 119.60 | 119.60 | 1.94% | 163,724 |
| Sep 17, 2025 | 118.70 | 119.00 | 116.50 | 117.32 | 117.32 | -1.23% | 132,243 |
| Sep 16, 2025 | 118.64 | 121.22 | 118.64 | 118.78 | 118.78 | 0.12% | 264,671 |
| Sep 15, 2025 | 117.00 | 120.08 | 116.98 | 118.64 | 118.64 | 1.40% | 842,115 |
| Sep 12, 2025 | 116.88 | 118.16 | 116.30 | 117.00 | 117.00 | -0.36% | 90,468 |
| Sep 11, 2025 | 117.78 | 118.48 | 116.70 | 117.42 | 117.42 | -0.05% | 101,918 |
| Sep 10, 2025 | 116.90 | 118.08 | 116.66 | 117.48 | 117.48 | 0.53% | 187,348 |
| Sep 9, 2025 | 118.90 | 119.50 | 115.90 | 116.86 | 116.86 | -2.06% | 457,532 |
| Sep 8, 2025 | 117.96 | 119.48 | 117.10 | 119.32 | 119.32 | 1.26% | 143,150 |
| Sep 5, 2025 | 116.64 | 119.00 | 116.64 | 117.84 | 117.84 | 1.52% | 213,614 |
| Sep 4, 2025 | 112.70 | 116.20 | 112.70 | 116.08 | 116.08 | 3.38% | 202,746 |
| Sep 3, 2025 | 112.06 | 114.40 | 111.96 | 112.28 | 112.28 | 0.47% | 413,668 |
| Sep 2, 2025 | 114.00 | 114.44 | 110.24 | 111.76 | 111.76 | -1.95% | 250,825 |
| Sep 1, 2025 | 114.50 | 115.20 | 113.22 | 113.98 | 113.98 | -0.49% | 144,403 |