Asmodee Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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