Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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