Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden · Delayed Price · Currency is SEK 169.80
+1.70 (1.01%)
Oct 9, 2026, 5:29 PM CET
Asmodee Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 165.00 | 169.80 | 163.00 | 169.80 | 169.80 | 1.01% | 269,552 |
| Oct 8, 2026 | 168.50 | 169.10 | 165.10 | 168.10 | 168.10 | 0.54% | 424,486 |
| Oct 7, 2026 | 169.30 | 169.90 | 166.50 | 167.20 | 167.20 | -1.24% | 172,798 |
| Oct 6, 2026 | 166.60 | 172.80 | 166.40 | 169.30 | 169.30 | 1.56% | 422,120 |
| Oct 5, 2026 | 167.50 | 168.40 | 165.70 | 166.70 | 166.70 | -0.48% | 132,531 |
| Oct 2, 2026 | 164.30 | 167.90 | 164.30 | 167.50 | 167.50 | 3.01% | 355,351 |
| Oct 1, 2026 | 162.50 | 165.00 | 161.70 | 162.60 | 162.60 | - | 152,689 |
| Sep 30, 2026 | 164.10 | 164.90 | 162.60 | 162.60 | 162.60 | -0.25% | 188,161 |
| Sep 29, 2026 | 162.60 | 164.70 | 162.30 | 163.00 | 163.00 | 0.25% | 195,873 |
| Sep 28, 2026 | 161.10 | 164.50 | 161.00 | 162.60 | 162.60 | 0.99% | 156,547 |
| Sep 25, 2026 | 164.40 | 165.00 | 160.60 | 161.00 | 161.00 | -1.37% | 198,942 |
| Sep 24, 2026 | 166.00 | 167.90 | 163.80 | 163.80 | 163.23 | -2.09% | 117,625 |
| Sep 23, 2026 | 169.20 | 169.60 | 165.80 | 167.30 | 166.72 | -1.06% | 195,140 |
| Sep 22, 2026 | 165.70 | 169.80 | 165.30 | 169.10 | 168.52 | 2.30% | 204,797 |
| Sep 21, 2026 | 165.00 | 166.60 | 163.30 | 165.30 | 164.73 | -0.18% | 131,970 |
| Sep 18, 2026 | 166.60 | 168.50 | 163.80 | 165.60 | 165.03 | -0.66% | 230,546 |
| Sep 17, 2026 | 168.70 | 169.90 | 166.40 | 166.70 | 166.12 | -1.54% | 147,534 |
| Sep 16, 2026 | 165.80 | 169.80 | 165.80 | 169.30 | 168.72 | 2.05% | 229,776 |
| Sep 15, 2026 | 165.80 | 166.90 | 163.40 | 165.90 | 165.33 | -0.12% | 198,983 |
| Sep 14, 2026 | 162.20 | 166.10 | 162.00 | 166.10 | 165.53 | 2.15% | 104,974 |
| Sep 11, 2026 | 162.30 | 163.00 | 160.90 | 162.60 | 162.04 | 0.18% | 320,939 |
| Sep 10, 2026 | 156.30 | 162.30 | 156.30 | 162.30 | 161.74 | 3.38% | 267,143 |
| Sep 9, 2026 | 157.00 | 157.70 | 153.80 | 157.00 | 156.46 | -0.51% | 176,008 |
| Sep 8, 2026 | 159.30 | 160.10 | 156.10 | 157.80 | 157.26 | -1.37% | 147,715 |
| Sep 7, 2026 | 157.50 | 161.30 | 157.50 | 160.00 | 159.45 | 1.59% | 173,875 |
| Sep 4, 2026 | 156.90 | 158.60 | 156.00 | 157.50 | 156.96 | 0.06% | 113,996 |
| Sep 3, 2026 | 153.00 | 158.10 | 153.00 | 157.40 | 156.86 | 2.94% | 155,325 |
| Sep 2, 2026 | 152.60 | 153.60 | 150.50 | 152.90 | 152.37 | -0.33% | 177,645 |
| Sep 1, 2026 | 153.60 | 155.30 | 151.90 | 153.40 | 152.87 | -0.58% | 169,128 |
| Aug 31, 2026 | 155.90 | 155.90 | 153.80 | 154.30 | 153.77 | -1.28% | 217,897 |
| Aug 28, 2026 | 153.50 | 157.50 | 152.80 | 156.30 | 155.76 | 2.09% | 105,118 |
| Aug 27, 2026 | 153.80 | 154.60 | 152.20 | 153.10 | 152.57 | -1.03% | 98,636 |
| Aug 26, 2026 | 154.00 | 155.50 | 152.50 | 154.70 | 154.17 | 0.72% | 188,379 |
| Aug 25, 2026 | 151.40 | 154.90 | 151.40 | 153.60 | 153.07 | 1.45% | 427,076 |
| Aug 24, 2026 | 152.60 | 153.80 | 151.20 | 151.40 | 150.88 | -0.53% | 116,764 |
| Aug 21, 2026 | 150.30 | 153.10 | 150.00 | 152.20 | 151.67 | 0.86% | 567,045 |
| Aug 20, 2026 | 152.10 | 152.50 | 150.00 | 150.90 | 150.38 | -0.66% | 120,635 |
| Aug 19, 2026 | 154.70 | 154.70 | 151.90 | 151.90 | 151.38 | -2.00% | 248,155 |
| Aug 18, 2026 | 154.70 | 155.70 | 153.00 | 155.00 | 154.46 | -0.13% | 154,196 |
| Aug 17, 2026 | 156.40 | 157.30 | 154.40 | 155.20 | 154.66 | -1.15% | 132,197 |
| Aug 14, 2026 | 158.60 | 160.00 | 155.50 | 157.00 | 156.46 | -1.07% | 102,936 |
| Aug 13, 2026 | 155.90 | 158.90 | 155.20 | 158.70 | 158.15 | 1.80% | 143,986 |
| Aug 12, 2026 | 158.30 | 158.30 | 155.30 | 155.90 | 155.36 | -1.52% | 306,718 |
| Aug 11, 2026 | 161.40 | 161.40 | 157.80 | 158.30 | 157.75 | -1.92% | 142,648 |
| Aug 10, 2026 | 165.30 | 166.30 | 160.00 | 161.40 | 160.84 | -2.36% | 201,230 |
| Aug 7, 2026 | 164.30 | 165.30 | 163.10 | 165.30 | 164.73 | 0.67% | 252,594 |
| Aug 6, 2026 | 164.60 | 166.80 | 163.30 | 164.20 | 163.63 | -0.18% | 365,579 |
| Aug 5, 2026 | 168.00 | 169.80 | 162.60 | 164.50 | 163.93 | 0.37% | 401,807 |
| Aug 4, 2026 | 154.00 | 165.90 | 153.80 | 163.90 | 163.33 | 11.12% | 1,371,123 |
| Aug 3, 2026 | 148.50 | 149.40 | 146.40 | 147.50 | 146.99 | -0.61% | 310,801 |