Asker Healthcare Group AB (STO:ASKER)
Sweden
· Delayed Price · Currency is SEK 91.21
+0.26 (0.29%)
At close: Dec 5, 2025
Asker Healthcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.85 | 92.23 | 90.85 | 91.21 | 91.21 | 0.29% | 264,301 |
| Dec 4, 2025 | 90.73 | 91.76 | 89.94 | 90.95 | 90.95 | 1.06% | 109,449 |
| Dec 3, 2025 | 93.00 | 93.00 | 89.50 | 90.00 | 90.00 | -0.17% | 252,165 |
| Dec 2, 2025 | 90.10 | 91.00 | 89.68 | 90.15 | 90.15 | -0.17% | 167,615 |
| Dec 1, 2025 | 91.58 | 92.00 | 90.01 | 90.30 | 90.30 | -1.46% | 209,613 |
| Nov 28, 2025 | 91.51 | 92.42 | 90.66 | 91.64 | 91.64 | -0.80% | 1,924,087 |
| Nov 27, 2025 | 91.43 | 93.00 | 91.43 | 92.38 | 92.38 | 0.92% | 156,452 |
| Nov 26, 2025 | 94.16 | 94.16 | 91.21 | 91.54 | 91.54 | -1.29% | 436,534 |
| Nov 25, 2025 | 92.20 | 93.67 | 91.83 | 92.74 | 92.74 | 0.99% | 282,984 |
| Nov 24, 2025 | 92.09 | 93.26 | 89.60 | 91.83 | 91.83 | 1.87% | 2,982,404 |
| Nov 21, 2025 | 88.00 | 90.60 | 87.75 | 90.14 | 90.14 | 1.42% | 235,698 |
| Nov 20, 2025 | 89.10 | 89.84 | 88.34 | 88.88 | 88.88 | 1.93% | 210,033 |
| Nov 19, 2025 | 91.11 | 91.68 | 86.68 | 87.20 | 87.20 | -4.29% | 998,054 |
| Nov 18, 2025 | 93.30 | 93.63 | 90.80 | 91.11 | 91.11 | -3.37% | 182,124 |
| Nov 17, 2025 | 94.80 | 95.56 | 92.22 | 94.29 | 94.29 | -0.12% | 571,832 |
| Nov 14, 2025 | 93.00 | 95.00 | 90.78 | 94.40 | 94.40 | 2.38% | 470,262 |
| Nov 13, 2025 | 93.45 | 93.87 | 92.03 | 92.21 | 92.21 | -0.31% | 357,621 |
| Nov 12, 2025 | 93.00 | 93.29 | 91.72 | 92.50 | 92.50 | 0.26% | 202,312 |
| Nov 11, 2025 | 90.50 | 92.26 | 90.44 | 92.26 | 92.26 | 2.59% | 987,080 |
| Nov 10, 2025 | 90.90 | 91.88 | 88.65 | 89.93 | 89.93 | -0.50% | 252,857 |
| Nov 7, 2025 | 91.22 | 93.21 | 89.76 | 90.38 | 90.38 | -0.92% | 1,394,694 |
| Nov 6, 2025 | 92.50 | 93.98 | 88.43 | 91.22 | 91.22 | 4.31% | 1,438,666 |
| Nov 5, 2025 | 89.10 | 89.10 | 87.00 | 87.45 | 87.45 | -1.88% | 382,587 |
| Nov 4, 2025 | 88.06 | 89.34 | 87.12 | 89.13 | 89.13 | 0.70% | 458,715 |
| Nov 3, 2025 | 86.17 | 89.11 | 85.59 | 88.51 | 88.51 | 2.73% | 401,822 |
| Oct 31, 2025 | 87.62 | 87.62 | 84.76 | 86.16 | 86.16 | 2.41% | 218,744 |
| Oct 30, 2025 | 83.91 | 84.80 | 83.55 | 84.13 | 84.13 | 0.27% | 174,194 |
| Oct 29, 2025 | 83.80 | 84.71 | 82.74 | 83.90 | 83.90 | 0.12% | 255,827 |
| Oct 28, 2025 | 86.50 | 86.73 | 83.72 | 83.80 | 83.80 | -2.67% | 244,388 |
| Oct 27, 2025 | 87.48 | 87.48 | 85.39 | 86.10 | 86.10 | -0.89% | 126,030 |
| Oct 24, 2025 | 85.59 | 87.13 | 84.96 | 86.87 | 86.87 | 1.34% | 281,364 |
| Oct 23, 2025 | 84.55 | 86.40 | 84.55 | 85.72 | 85.72 | 1.20% | 334,319 |
| Oct 22, 2025 | 83.83 | 84.93 | 82.21 | 84.70 | 84.70 | 1.18% | 869,097 |
| Oct 21, 2025 | 84.98 | 84.98 | 83.52 | 83.71 | 83.71 | -1.45% | 500,276 |
| Oct 20, 2025 | 84.24 | 85.30 | 83.40 | 84.94 | 84.94 | 0.83% | 231,517 |
| Oct 17, 2025 | 83.87 | 86.68 | 82.00 | 84.24 | 84.24 | 0.45% | 165,549 |
| Oct 16, 2025 | 83.99 | 85.56 | 82.81 | 83.86 | 83.86 | -0.15% | 487,786 |
| Oct 15, 2025 | 84.36 | 84.36 | 82.07 | 83.99 | 83.99 | 1.19% | 164,250 |
| Oct 14, 2025 | 84.74 | 84.74 | 82.70 | 83.00 | 83.00 | -2.05% | 341,144 |
| Oct 13, 2025 | 84.71 | 85.00 | 83.56 | 84.74 | 84.74 | 0.33% | 233,013 |
| Oct 10, 2025 | 86.89 | 87.80 | 84.42 | 84.46 | 84.46 | -3.24% | 356,906 |
| Oct 9, 2025 | 86.32 | 87.98 | 86.06 | 87.29 | 87.29 | 1.26% | 351,056 |
| Oct 8, 2025 | 84.51 | 87.00 | 84.51 | 86.20 | 86.20 | 1.41% | 364,763 |
| Oct 7, 2025 | 85.08 | 85.39 | 84.42 | 85.00 | 85.00 | -0.28% | 933,782 |
| Oct 6, 2025 | 84.00 | 85.66 | 82.97 | 85.24 | 85.24 | 1.44% | 388,538 |
| Oct 3, 2025 | 83.10 | 85.32 | 83.10 | 84.03 | 84.03 | 0.63% | 239,819 |
| Oct 2, 2025 | 85.52 | 86.20 | 82.72 | 83.50 | 83.50 | -2.36% | 587,591 |
| Oct 1, 2025 | 85.00 | 86.31 | 85.00 | 85.52 | 85.52 | 0.38% | 397,397 |
| Sep 30, 2025 | 83.57 | 85.20 | 82.40 | 85.20 | 85.20 | 2.28% | 729,183 |
| Sep 29, 2025 | 84.23 | 85.00 | 82.66 | 83.30 | 83.30 | -0.83% | 327,521 |
| Sep 26, 2025 | 83.10 | 84.79 | 82.80 | 84.00 | 84.00 | 1.08% | 2,338,818 |
| Sep 25, 2025 | 83.08 | 84.00 | 82.50 | 83.10 | 83.10 | 0.02% | 809,584 |
| Sep 24, 2025 | 84.00 | 84.80 | 83.00 | 83.08 | 83.08 | -6.54% | 40,410,930 |
| Sep 23, 2025 | 89.43 | 90.42 | 88.00 | 88.89 | 88.89 | -0.60% | 116,311 |
| Sep 22, 2025 | 91.68 | 92.10 | 89.20 | 89.43 | 89.43 | -3.29% | 532,582 |
| Sep 19, 2025 | 92.47 | 94.21 | 91.30 | 92.47 | 92.47 | -0.21% | 6,151,096 |
| Sep 18, 2025 | 92.10 | 93.00 | 92.10 | 92.66 | 92.66 | 0.61% | 164,711 |
| Sep 17, 2025 | 92.01 | 93.04 | 91.00 | 92.10 | 92.10 | 0.10% | 398,141 |
| Sep 16, 2025 | 94.00 | 95.47 | 92.01 | 92.01 | 92.01 | -2.74% | 635,417 |
| Sep 15, 2025 | 94.50 | 97.01 | 94.49 | 94.60 | 94.60 | 0.11% | 113,789 |
| Sep 12, 2025 | 93.17 | 95.50 | 92.62 | 94.50 | 94.50 | 1.43% | 414,914 |
| Sep 11, 2025 | 91.80 | 93.84 | 91.80 | 93.17 | 93.17 | 0.60% | 104,137 |
| Sep 10, 2025 | 91.76 | 94.18 | 91.76 | 92.61 | 92.61 | 0.77% | 97,357 |
| Sep 9, 2025 | 94.01 | 94.19 | 91.40 | 91.90 | 91.90 | -1.31% | 191,476 |
| Sep 8, 2025 | 94.99 | 95.55 | 93.12 | 93.12 | 93.12 | -2.15% | 273,230 |
| Sep 5, 2025 | 95.00 | 95.83 | 94.36 | 95.17 | 95.17 | 0.67% | 252,762 |
| Sep 4, 2025 | 95.32 | 96.01 | 94.04 | 94.54 | 94.54 | -0.38% | 270,136 |
| Sep 3, 2025 | 93.61 | 96.23 | 93.30 | 94.90 | 94.90 | 2.01% | 333,745 |
| Sep 2, 2025 | 95.45 | 95.57 | 91.71 | 93.03 | 93.03 | -2.08% | 382,858 |
| Sep 1, 2025 | 95.92 | 96.21 | 94.46 | 95.01 | 95.01 | -0.95% | 213,960 |
| Aug 29, 2025 | 99.90 | 100.80 | 95.53 | 95.92 | 95.92 | -3.71% | 618,027 |
| Aug 28, 2025 | 98.49 | 100.16 | 97.71 | 99.62 | 99.62 | 0.84% | 185,102 |
| Aug 27, 2025 | 101.74 | 102.08 | 98.00 | 98.79 | 98.79 | -1.92% | 353,982 |
| Aug 26, 2025 | 101.50 | 102.74 | 100.10 | 100.72 | 100.72 | -1.25% | 5,083,372 |
| Aug 25, 2025 | 102.12 | 105.48 | 101.18 | 102.00 | 102.00 | 0.87% | 540,430 |
| Aug 22, 2025 | 100.04 | 102.88 | 100.00 | 101.12 | 101.12 | 0.54% | 225,946 |
| Aug 21, 2025 | 97.74 | 102.10 | 97.19 | 100.58 | 100.58 | 3.12% | 398,289 |
| Aug 20, 2025 | 97.21 | 98.06 | 96.39 | 97.54 | 97.54 | 0.56% | 168,928 |
| Aug 19, 2025 | 97.77 | 98.00 | 97.00 | 97.00 | 97.00 | -0.30% | 124,572 |
| Aug 18, 2025 | 98.50 | 99.06 | 97.12 | 97.29 | 97.29 | -1.01% | 186,077 |
| Aug 15, 2025 | 99.96 | 100.32 | 98.21 | 98.28 | 98.28 | -1.08% | 99,389 |
| Aug 14, 2025 | 98.49 | 100.06 | 96.95 | 99.35 | 99.35 | 0.58% | 279,635 |
| Aug 13, 2025 | 100.00 | 101.94 | 98.32 | 98.78 | 98.78 | -1.22% | 222,799 |
| Aug 12, 2025 | 103.28 | 103.30 | 100.00 | 100.00 | 100.00 | -2.53% | 171,154 |
| Aug 11, 2025 | 100.00 | 104.34 | 100.00 | 102.60 | 102.60 | 3.39% | 268,915 |
| Aug 8, 2025 | 99.90 | 102.00 | 99.01 | 99.24 | 99.24 | -0.40% | 329,613 |
| Aug 7, 2025 | 99.89 | 101.58 | 99.41 | 99.64 | 99.64 | -0.06% | 658,084 |
| Aug 6, 2025 | 101.08 | 101.82 | 99.59 | 99.70 | 99.70 | -1.46% | 196,021 |
| Aug 5, 2025 | 97.45 | 101.52 | 97.45 | 101.18 | 101.18 | 4.05% | 265,569 |
| Aug 4, 2025 | 96.72 | 98.11 | 96.09 | 97.24 | 97.24 | 0.65% | 155,871 |
| Aug 1, 2025 | 99.81 | 99.81 | 95.89 | 96.61 | 96.61 | -3.66% | 279,813 |
| Jul 31, 2025 | 99.83 | 101.50 | 98.79 | 100.28 | 100.28 | 0.45% | 441,105 |
| Jul 30, 2025 | 104.98 | 104.98 | 99.29 | 99.83 | 99.83 | -3.86% | 278,361 |
| Jul 29, 2025 | 102.20 | 131.22 | 100.92 | 103.84 | 103.84 | 2.75% | 86,821 |
| Jul 28, 2025 | 101.76 | 102.54 | 100.10 | 101.06 | 101.06 | -0.45% | 164,440 |
| Jul 25, 2025 | 100.60 | 101.52 | 99.43 | 101.52 | 101.52 | 1.52% | 161,609 |
| Jul 24, 2025 | 100.28 | 101.48 | 99.50 | 100.00 | 100.00 | -0.26% | 250,975 |
| Jul 23, 2025 | 97.84 | 101.60 | 97.84 | 100.26 | 100.26 | 4.89% | 457,448 |
| Jul 22, 2025 | 101.46 | 101.58 | 94.00 | 95.59 | 95.59 | -4.83% | 1,070,655 |
| Jul 21, 2025 | 99.67 | 103.18 | 99.60 | 100.44 | 100.44 | 0.47% | 257,826 |