Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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