Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	126.10	127.50	126.00	127.50	127.50	1.11%	240,534
May 13, 2026	124.00	127.20	122.90	126.10	126.10	2.69%	252,371
May 12, 2026	123.50	124.20	122.80	122.80	122.80	-0.97%	147,350
May 11, 2026	122.40	124.00	121.60	124.00	124.00	1.31%	152,557
May 8, 2026	122.10	123.00	121.50	122.40	122.40	-0.41%	157,572
May 7, 2026	123.80	124.60	122.50	122.90	122.90	-0.57%	175,023
May 6, 2026	124.00	125.10	123.50	123.60	123.60	0.08%	251,276
May 5, 2026	123.10	124.30	123.10	123.50	123.50	0.32%	183,879
May 4, 2026	124.00	124.30	122.80	123.10	123.10	-0.65%	155,313
Apr 30, 2026	121.00	123.90	120.50	123.90	123.90	1.47%	106,522
Apr 29, 2026	122.10	122.90	121.70	122.10	122.10	-	105,840
Apr 28, 2026	122.30	122.50	121.20	122.10	122.10	-0.49%	357,880
Apr 27, 2026	123.30	124.30	122.70	122.70	122.70	-0.49%	191,739
Apr 24, 2026	123.30	124.40	122.70	123.30	123.30	-0.64%	171,773
Apr 23, 2026	123.10	124.10	121.40	124.10	124.10	0.81%	212,181
Apr 22, 2026	124.00	124.50	123.00	123.10	123.10	-0.73%	165,117
Apr 21, 2026	124.00	125.70	123.40	124.00	124.00	0.32%	314,886
Apr 20, 2026	124.40	125.00	121.80	123.60	123.60	1.56%	438,849
Apr 17, 2026	120.00	122.40	120.00	121.70	121.70	1.42%	259,160
Apr 16, 2026	117.20	120.00	117.20	120.00	120.00	2.48%	200,439
Apr 15, 2026	114.70	117.10	114.60	117.10	117.10	1.91%	138,656
Apr 14, 2026	113.00	115.30	112.30	114.90	114.90	2.22%	217,328
Apr 13, 2026	111.60	112.90	110.90	112.40	112.40	0.63%	235,924
Apr 10, 2026	111.80	113.20	111.70	111.70	111.70	0.18%	321,536
Apr 9, 2026	110.30	112.10	109.50	111.50	111.50	1.00%	529,922
Apr 8, 2026	110.00	111.00	108.60	110.40	110.40	4.84%	533,836
Apr 7, 2026	108.00	109.20	105.00	105.30	105.30	-0.88%	453,305
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%	213,662
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%	207,639
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%	165,458
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%	225,430
Mar 3, 2026	104.90	104.90	100.70	101.34	101.34	-4.83%	524,471