Asker Healthcare Group AB (publ) (STO:ASKER)
Sweden
· Delayed Price · Currency is SEK 72.00
-0.90 (-1.23%)
Apr 28, 2026, 5:29 PM CET
Asker Healthcare Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.85 | 73.05 | 71.45 | 72.35 | - | -0.75% | 125,656 |
| Apr 27, 2026 | 74.85 | 75.15 | 72.90 | 72.90 | 72.90 | -1.75% | 180,631 |
| Apr 24, 2026 | 77.80 | 77.80 | 74.20 | 74.20 | 74.20 | -1.26% | 165,582 |
| Apr 23, 2026 | 76.10 | 76.55 | 74.80 | 75.15 | 75.15 | -0.92% | 148,626 |
| Apr 22, 2026 | 80.55 | 80.55 | 75.50 | 75.85 | 75.85 | -6.07% | 849,051 |
| Apr 21, 2026 | 79.30 | 81.00 | 79.30 | 80.75 | 80.75 | 1.83% | 250,348 |
| Apr 20, 2026 | 77.85 | 79.30 | 75.80 | 79.30 | 79.30 | 1.54% | 314,557 |
| Apr 17, 2026 | 77.65 | 79.00 | 77.10 | 78.10 | 78.10 | 0.84% | 1,067,425 |
| Apr 16, 2026 | 76.00 | 78.40 | 74.95 | 77.45 | 77.45 | 1.91% | 526,944 |
| Apr 15, 2026 | 73.95 | 76.45 | 73.50 | 76.00 | 76.00 | 2.01% | 811,252 |
| Apr 14, 2026 | 72.10 | 75.75 | 71.85 | 74.50 | 74.50 | 3.33% | 539,180 |
| Apr 13, 2026 | 71.75 | 72.20 | 70.55 | 72.10 | 72.10 | 0.28% | 158,221 |
| Apr 10, 2026 | 71.75 | 73.85 | 70.55 | 71.90 | 71.90 | 2.71% | 313,403 |
| Apr 9, 2026 | 70.25 | 70.30 | 69.00 | 70.00 | 70.00 | -0.36% | 181,900 |
| Apr 8, 2026 | 70.00 | 71.10 | 69.50 | 70.25 | 70.25 | 3.46% | 265,431 |
| Apr 7, 2026 | 68.20 | 70.20 | 67.40 | 67.90 | 67.90 | -0.59% | 287,330 |
| Apr 2, 2026 | 69.55 | 69.55 | 67.60 | 68.30 | 68.30 | -2.26% | 195,116 |
| Apr 1, 2026 | 70.41 | 70.41 | 67.70 | 69.88 | 69.88 | 0.98% | 602,021 |
| Mar 31, 2026 | 67.98 | 69.37 | 66.15 | 69.20 | 69.20 | 2.52% | 623,918 |
| Mar 30, 2026 | 68.44 | 68.44 | 65.34 | 67.50 | 67.50 | -1.26% | 626,231 |
| Mar 27, 2026 | 68.04 | 70.00 | 67.87 | 68.36 | 68.36 | 1.17% | 451,920 |
| Mar 26, 2026 | 65.99 | 68.44 | 65.13 | 67.57 | 67.57 | 3.30% | 365,245 |
| Mar 25, 2026 | 65.99 | 65.99 | 63.28 | 65.41 | 65.41 | 4.11% | 437,579 |
| Mar 24, 2026 | 63.00 | 63.28 | 61.29 | 62.83 | 62.83 | 0.13% | 439,166 |
| Mar 23, 2026 | 60.79 | 65.00 | 60.79 | 62.75 | 62.75 | -1.61% | 368,294 |
| Mar 20, 2026 | 64.46 | 65.38 | 63.70 | 63.78 | 63.78 | -0.81% | 779,804 |
| Mar 19, 2026 | 64.37 | 65.13 | 62.00 | 64.30 | 64.30 | -0.83% | 353,694 |
| Mar 18, 2026 | 65.00 | 65.60 | 64.32 | 64.84 | 64.84 | 0.40% | 393,777 |
| Mar 17, 2026 | 63.52 | 64.58 | 62.50 | 64.58 | 64.58 | 1.67% | 444,377 |
| Mar 16, 2026 | 64.50 | 65.07 | 62.60 | 63.52 | 63.52 | -3.33% | 518,054 |
| Mar 13, 2026 | 65.88 | 66.14 | 65.04 | 65.71 | 65.71 | -0.48% | 674,166 |
| Mar 12, 2026 | 64.79 | 66.40 | 64.00 | 66.03 | 66.03 | 1.91% | 387,240 |
| Mar 11, 2026 | 64.39 | 65.45 | 62.97 | 64.79 | 64.79 | 0.12% | 429,054 |
| Mar 10, 2026 | 64.47 | 66.56 | 64.47 | 64.71 | 64.71 | 2.15% | 286,201 |
| Mar 9, 2026 | 63.25 | 64.39 | 63.09 | 63.35 | 63.35 | -3.28% | 369,341 |
| Mar 6, 2026 | 63.90 | 66.60 | 63.90 | 65.50 | 65.50 | 3.56% | 721,979 |
| Mar 5, 2026 | 61.60 | 64.10 | 61.01 | 63.25 | 63.25 | 2.60% | 467,817 |
| Mar 4, 2026 | 59.50 | 62.14 | 59.37 | 61.65 | 61.65 | 3.70% | 341,336 |
| Mar 3, 2026 | 61.05 | 61.05 | 58.64 | 59.45 | 59.45 | -3.30% | 339,671 |
| Mar 2, 2026 | 63.29 | 63.29 | 61.23 | 61.48 | 61.48 | -4.47% | 265,815 |
| Feb 27, 2026 | 64.36 | 64.82 | 63.31 | 64.36 | 64.36 | 0.22% | 445,083 |
| Feb 26, 2026 | 61.88 | 65.18 | 61.46 | 64.22 | 64.22 | 3.80% | 903,468 |
| Feb 25, 2026 | 62.23 | 62.60 | 60.80 | 61.87 | 61.87 | -0.55% | 898,923 |
| Feb 24, 2026 | 63.90 | 64.30 | 62.21 | 62.21 | 62.21 | -2.75% | 445,134 |
| Feb 23, 2026 | 63.61 | 64.73 | 62.83 | 63.97 | 63.97 | 0.30% | 940,731 |
| Feb 20, 2026 | 62.73 | 64.07 | 62.20 | 63.78 | 63.78 | 0.62% | 404,239 |
| Feb 19, 2026 | 63.72 | 64.67 | 63.39 | 63.39 | 63.39 | -0.47% | 861,807 |
| Feb 18, 2026 | 64.59 | 64.83 | 62.30 | 63.69 | 63.69 | -1.39% | 628,047 |
| Feb 17, 2026 | 63.88 | 64.59 | 61.69 | 64.59 | 64.59 | 0.92% | 329,567 |
| Feb 16, 2026 | 65.00 | 65.39 | 63.73 | 64.00 | 64.00 | -1.66% | 545,800 |
| Feb 13, 2026 | 65.06 | 65.83 | 63.61 | 65.08 | 65.08 | 0.39% | 901,511 |
| Feb 12, 2026 | 66.28 | 67.20 | 64.00 | 64.83 | 64.83 | -0.66% | 949,490 |
| Feb 11, 2026 | 71.60 | 72.44 | 65.26 | 65.26 | 65.26 | -7.63% | 893,252 |
| Feb 10, 2026 | 80.00 | 80.00 | 70.65 | 70.65 | 70.65 | -11.69% | 1,129,268 |
| Feb 9, 2026 | 77.28 | 80.00 | 76.00 | 80.00 | 80.00 | 3.52% | 725,692 |
| Feb 6, 2026 | 74.07 | 78.91 | 73.09 | 77.28 | 77.28 | 3.65% | 861,260 |
| Feb 5, 2026 | 73.00 | 74.56 | 72.50 | 74.56 | 74.56 | 0.38% | 210,346 |
| Feb 4, 2026 | 71.59 | 74.28 | 71.59 | 74.28 | 74.28 | 3.82% | 1,747,064 |
| Feb 3, 2026 | 73.17 | 73.56 | 71.02 | 71.55 | 71.55 | -3.35% | 314,043 |
| Feb 2, 2026 | 75.09 | 75.09 | 73.29 | 74.03 | 74.03 | -1.39% | 422,127 |
| Jan 30, 2026 | 75.80 | 76.03 | 75.07 | 75.07 | 75.07 | -0.96% | 247,355 |
| Jan 29, 2026 | 77.19 | 77.29 | 75.70 | 75.80 | 75.80 | -1.89% | 215,687 |
| Jan 28, 2026 | 76.18 | 77.31 | 76.00 | 77.26 | 77.26 | 0.84% | 181,990 |
| Jan 27, 2026 | 77.18 | 77.64 | 76.62 | 76.62 | 76.62 | -0.69% | 179,140 |
| Jan 26, 2026 | 78.81 | 78.81 | 76.31 | 77.15 | 77.15 | -2.42% | 577,589 |
| Jan 23, 2026 | 79.52 | 80.72 | 78.01 | 79.06 | 79.06 | -0.58% | 1,603,882 |
| Jan 22, 2026 | 77.96 | 80.02 | 77.96 | 79.52 | 79.52 | 2.87% | 535,351 |
| Jan 21, 2026 | 76.55 | 77.30 | 75.00 | 77.30 | 77.30 | 0.98% | 254,581 |
| Jan 20, 2026 | 77.35 | 77.35 | 75.50 | 76.55 | 76.55 | -1.23% | 317,105 |
| Jan 19, 2026 | 77.98 | 77.98 | 76.47 | 77.50 | 77.50 | -1.54% | 1,427,884 |
| Jan 16, 2026 | 80.10 | 80.87 | 78.71 | 78.71 | 78.71 | -1.74% | 300,704 |
| Jan 15, 2026 | 80.86 | 81.18 | 79.83 | 80.10 | 80.10 | -1.22% | 466,977 |
| Jan 14, 2026 | 82.60 | 83.06 | 80.59 | 81.09 | 81.09 | -1.67% | 350,417 |
| Jan 13, 2026 | 85.29 | 85.49 | 81.88 | 82.47 | 82.47 | -2.75% | 212,889 |
| Jan 12, 2026 | 86.05 | 86.50 | 84.80 | 84.80 | 84.80 | -1.28% | 133,866 |
| Jan 9, 2026 | 86.50 | 87.49 | 85.85 | 85.90 | 85.90 | -0.69% | 122,169 |
| Jan 8, 2026 | 86.41 | 87.27 | 85.10 | 86.50 | 86.50 | 0.44% | 150,384 |
| Jan 7, 2026 | 87.00 | 88.26 | 84.57 | 86.12 | 86.12 | 4.85% | 1,217,716 |
| Jan 5, 2026 | 82.28 | 82.40 | 81.57 | 82.14 | 82.14 | -0.13% | 177,144 |
| Jan 2, 2026 | 84.68 | 85.95 | 82.02 | 82.25 | 82.25 | -2.55% | 233,428 |
| Dec 30, 2025 | 84.92 | 85.00 | 83.41 | 84.40 | 84.40 | -0.80% | 253,078 |
| Dec 29, 2025 | 85.54 | 86.49 | 84.62 | 85.08 | 85.08 | -0.39% | 223,206 |
| Dec 23, 2025 | 85.03 | 86.59 | 84.80 | 85.41 | 85.41 | 0.75% | 215,083 |
| Dec 22, 2025 | 84.60 | 85.00 | 83.25 | 84.77 | 84.77 | 0.13% | 114,141 |
| Dec 19, 2025 | 84.00 | 86.18 | 83.99 | 84.66 | 84.66 | 0.79% | 2,510,677 |
| Dec 18, 2025 | 87.19 | 87.19 | 83.50 | 84.00 | 84.00 | -3.56% | 1,559,744 |
| Dec 17, 2025 | 87.60 | 88.77 | 86.01 | 87.10 | 87.10 | -0.57% | 233,494 |
| Dec 16, 2025 | 89.99 | 89.99 | 87.30 | 87.60 | 87.60 | -0.68% | 279,500 |
| Dec 15, 2025 | 86.55 | 89.84 | 86.22 | 88.20 | 88.20 | 2.23% | 248,299 |
| Dec 12, 2025 | 87.29 | 88.09 | 86.20 | 86.28 | 86.28 | -1.79% | 445,502 |
| Dec 11, 2025 | 86.65 | 87.85 | 86.14 | 87.85 | 87.85 | 1.55% | 128,312 |
| Dec 10, 2025 | 88.50 | 88.50 | 85.79 | 86.51 | 86.51 | -2.26% | 231,395 |
| Dec 9, 2025 | 89.60 | 89.61 | 87.85 | 88.51 | 88.51 | -1.23% | 766,928 |
| Dec 8, 2025 | 91.00 | 91.64 | 89.28 | 89.61 | 89.61 | -1.75% | 109,759 |
| Dec 5, 2025 | 90.85 | 92.23 | 90.85 | 91.21 | 91.21 | 0.29% | 276,481 |
| 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 |