Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden · Delayed Price · Currency is SEK 158.30
-3.10 (-1.92%)
Aug 11, 2026, 5:29 PM CET
Asmodee Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 161.40 | 161.40 | 157.80 | 158.30 | 158.30 | -1.92% | 142,648 |
| Aug 10, 2026 | 165.30 | 166.30 | 160.00 | 161.40 | 161.40 | -2.36% | 201,230 |
| Aug 7, 2026 | 164.30 | 165.30 | 163.10 | 165.30 | 165.30 | 0.67% | 252,594 |
| Aug 6, 2026 | 164.60 | 166.80 | 163.30 | 164.20 | 164.20 | -0.18% | 365,579 |
| Aug 5, 2026 | 168.00 | 169.80 | 162.60 | 164.50 | 164.50 | 0.37% | 378,056 |
| Aug 4, 2026 | 154.00 | 165.90 | 153.80 | 163.90 | 163.90 | 11.12% | 1,295,186 |
| Aug 3, 2026 | 148.50 | 149.40 | 146.40 | 147.50 | 147.50 | -0.61% | 310,801 |
| Jul 31, 2026 | 149.50 | 151.00 | 146.80 | 148.40 | 148.40 | -1.00% | 159,735 |
| Jul 30, 2026 | 149.90 | 151.10 | 148.90 | 149.90 | 149.90 | -0.07% | 160,348 |
| Jul 29, 2026 | 149.90 | 151.50 | 148.90 | 150.00 | 150.00 | 0.07% | 122,594 |
| Jul 28, 2026 | 149.50 | 150.00 | 147.40 | 149.90 | 149.90 | - | 182,561 |
| Jul 27, 2026 | 146.50 | 150.70 | 146.50 | 149.90 | 149.90 | 3.17% | 232,554 |
| Jul 24, 2026 | 146.10 | 147.30 | 140.00 | 145.30 | 145.30 | -0.55% | 154,284 |
| Jul 23, 2026 | 148.90 | 149.20 | 145.90 | 146.10 | 146.10 | -2.01% | 164,323 |
| Jul 22, 2026 | 148.50 | 149.80 | 147.00 | 149.10 | 149.10 | 0.40% | 225,305 |
| Jul 21, 2026 | 144.00 | 149.10 | 143.40 | 148.50 | 148.50 | 2.70% | 145,481 |
| Jul 20, 2026 | 144.40 | 146.80 | 143.20 | 144.60 | 144.60 | -0.89% | 80,696 |
| Jul 17, 2026 | 144.90 | 145.90 | 143.60 | 145.90 | 145.90 | 0.27% | 172,210 |
| Jul 16, 2026 | 146.00 | 147.00 | 143.80 | 145.50 | 145.50 | -0.14% | 128,679 |
| Jul 15, 2026 | 142.30 | 145.70 | 141.40 | 145.70 | 145.70 | 2.17% | 130,706 |
| Jul 14, 2026 | 143.90 | 144.70 | 141.00 | 142.60 | 142.60 | -2.26% | 154,949 |
| Jul 13, 2026 | 144.10 | 146.30 | 142.70 | 145.90 | 145.90 | 0.97% | 96,909 |
| Jul 10, 2026 | 142.00 | 145.80 | 141.70 | 144.50 | 144.50 | 1.83% | 150,992 |
| Jul 9, 2026 | 142.10 | 144.80 | 141.30 | 141.90 | 141.90 | 1.14% | 140,870 |
| Jul 8, 2026 | 141.50 | 143.00 | 140.30 | 140.30 | 140.30 | -1.54% | 130,689 |
| Jul 7, 2026 | 143.90 | 145.40 | 141.20 | 142.50 | 142.50 | -1.52% | 97,157 |
| Jul 6, 2026 | 147.80 | 148.00 | 144.00 | 144.70 | 144.70 | -2.10% | 102,511 |
| Jul 3, 2026 | 144.50 | 147.80 | 144.10 | 147.80 | 147.80 | 2.14% | 106,177 |
| Jul 2, 2026 | 143.20 | 145.00 | 143.00 | 144.70 | 144.70 | 0.84% | 109,162 |
| Jul 1, 2026 | 141.90 | 145.00 | 141.20 | 143.50 | 143.50 | 1.13% | 170,727 |
| Jun 30, 2026 | 142.40 | 142.90 | 138.80 | 141.90 | 141.90 | -0.42% | 200,189 |
| Jun 29, 2026 | 141.80 | 143.90 | 141.20 | 142.50 | 142.50 | 0.56% | 139,711 |
| Jun 26, 2026 | 140.00 | 141.80 | 138.70 | 141.70 | 141.70 | 1.07% | 177,160 |
| Jun 25, 2026 | 135.20 | 140.80 | 134.40 | 140.20 | 140.20 | 3.70% | 532,944 |
| Jun 24, 2026 | 132.00 | 135.20 | 131.20 | 135.20 | 135.20 | 2.19% | 146,641 |
| Jun 23, 2026 | 132.90 | 133.30 | 130.50 | 132.30 | 132.30 | -0.75% | 190,232 |
| Jun 22, 2026 | 133.50 | 135.40 | 132.80 | 133.30 | 133.30 | -0.82% | 157,827 |
| Jun 18, 2026 | 133.70 | 134.40 | 132.00 | 134.40 | 134.40 | 0.22% | 173,270 |
| Jun 17, 2026 | 132.40 | 134.10 | 131.30 | 134.10 | 134.10 | 1.28% | 201,335 |
| Jun 16, 2026 | 135.80 | 136.70 | 132.00 | 132.40 | 132.40 | -2.65% | 228,449 |
| Jun 15, 2026 | 137.70 | 138.40 | 135.40 | 136.00 | 136.00 | -0.51% | 149,814 |
| Jun 12, 2026 | 138.60 | 138.60 | 136.00 | 136.70 | 136.70 | -0.29% | 216,665 |
| Jun 11, 2026 | 137.80 | 138.20 | 135.60 | 137.10 | 137.10 | -0.51% | 220,646 |
| Jun 10, 2026 | 135.90 | 138.80 | 135.90 | 137.80 | 137.80 | 1.32% | 306,359 |
| Jun 9, 2026 | 141.10 | 141.10 | 135.30 | 136.00 | 136.00 | -3.48% | 185,115 |
| Jun 8, 2026 | 139.10 | 142.50 | 137.50 | 140.90 | 140.90 | 1.15% | 211,129 |
| Jun 5, 2026 | 141.70 | 142.50 | 139.00 | 139.30 | 139.30 | -1.83% | 296,619 |
| Jun 4, 2026 | 140.20 | 145.40 | 139.70 | 141.90 | 141.90 | 1.21% | 432,225 |
| Jun 3, 2026 | 141.50 | 142.50 | 139.50 | 140.20 | 140.20 | -1.61% | 123,836 |
| Jun 2, 2026 | 143.00 | 144.00 | 141.30 | 142.50 | 142.50 | 0.21% | 251,878 |