Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden · Delayed Price · Currency is SEK 141.70
+1.50 (1.07%)
At close: Jun 26, 2026
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 148.40 | 148.60 | 139.90 | 142.20 | 142.20 | -4.37% | 273,829 |
| May 29, 2026 | 148.30 | 149.80 | 147.20 | 148.70 | 148.70 | 0.13% | 731,630 |
| May 28, 2026 | 152.50 | 152.70 | 147.10 | 148.50 | 148.50 | -2.75% | 308,178 |
| May 27, 2026 | 151.00 | 153.50 | 150.90 | 152.70 | 152.70 | 1.19% | 459,927 |
| May 26, 2026 | 150.00 | 151.90 | 149.60 | 150.90 | 150.90 | 0.60% | 397,582 |
| May 25, 2026 | 149.60 | 150.90 | 148.00 | 150.00 | 150.00 | 1.21% | 321,492 |
| May 22, 2026 | 140.10 | 149.00 | 140.10 | 148.20 | 148.20 | 7.00% | 1,728,624 |
| May 21, 2026 | 131.90 | 138.50 | 131.10 | 138.50 | 138.50 | 9.57% | 1,417,224 |
| May 20, 2026 | 129.80 | 129.80 | 126.40 | 126.40 | 126.40 | -1.63% | 744,406 |
| May 19, 2026 | 127.80 | 130.50 | 127.80 | 128.50 | 128.50 | 0.55% | 341,681 |
| May 18, 2026 | 127.00 | 128.60 | 125.50 | 127.80 | 127.80 | 0.24% | 260,907 |
| 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 |