Skip to main content
Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
112.52
+0.28 (0.25%)
At close: Dec 5, 2025

Asmodee Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025112.00114.50111.80112.52112.520.25%124,579
Dec 4, 2025111.00112.46110.20112.24112.241.43%260,133
Dec 3, 2025114.46114.80110.06110.66110.66-2.93%287,981
Dec 2, 2025115.20115.34113.94114.00114.00-1.04%140,465
Dec 1, 2025116.62116.62113.78115.20115.20-1.03%766,487
Nov 28, 2025116.64117.12115.42116.40116.400.07%566,906
Nov 27, 2025114.20116.34113.94116.32116.321.84%210,793
Nov 26, 2025112.72114.38112.38114.22114.221.64%199,147
Nov 25, 2025112.06113.30111.54112.38112.380.70%203,007
Nov 24, 2025111.10112.28110.70111.60111.600.50%398,412
Nov 21, 2025110.60113.26109.70111.04111.04-0.56%413,980
Nov 20, 2025123.92124.00111.66111.66111.66-3.99%1,184,710
Nov 19, 2025115.90117.32115.04116.30116.300.29%281,738
Nov 18, 2025116.58117.00115.28115.96115.96-1.18%259,322
Nov 17, 2025118.26120.00117.34117.34117.34-0.31%208,890
Nov 14, 2025119.00119.00116.70117.70117.70-1.24%162,207
Nov 13, 2025120.74122.00119.18119.18119.18-1.29%105,371
Nov 12, 2025116.82121.26116.82120.74120.742.24%261,539
Nov 11, 2025117.44118.28115.74118.10118.100.17%149,206
Nov 10, 2025117.02118.68116.78117.90117.900.51%106,901
Nov 7, 2025118.12119.00114.50117.30117.30-0.88%214,079
Nov 6, 2025123.00123.36118.26118.34118.34-4.35%344,313
Nov 5, 2025123.04123.72121.48123.72123.720.18%182,794
Nov 4, 2025123.38124.06121.74123.50123.500.26%260,488
Nov 3, 2025122.68124.10121.78123.18123.180.41%147,817
Oct 31, 2025123.56123.92122.24122.68122.68-0.71%151,704
Oct 30, 2025122.70123.56122.04123.56123.560.41%131,346
Oct 29, 2025121.78123.24120.92123.06123.060.90%125,082
Oct 28, 2025122.44122.44121.30121.96121.96-0.39%89,671
Oct 27, 2025123.70124.00122.02122.44122.44-1.19%118,744
Oct 24, 2025121.04124.34120.82123.92123.922.38%177,483
Oct 23, 2025120.28121.12117.86121.04121.040.56%316,954
Oct 22, 2025119.90121.00118.32120.36120.360.82%171,189
Oct 21, 2025117.52119.74116.34119.38119.381.58%155,541
Oct 20, 2025115.68117.86115.68117.52117.521.49%142,443
Oct 17, 2025117.72117.72113.78115.80115.80-1.75%286,422
Oct 16, 2025118.00118.56117.00117.86117.86-0.59%202,370
Oct 15, 2025118.60119.50117.78118.56118.560.47%238,262
Oct 14, 2025117.42118.32117.00118.00118.00-0.29%463,686
Oct 13, 2025119.36120.46118.12118.34118.34-0.85%89,953
Oct 10, 2025122.04123.00119.36119.36119.36-2.20%209,111
Oct 9, 2025123.50123.86121.28122.04122.04-1.37%212,816
Oct 8, 2025124.52125.00123.06123.74123.740.54%215,439
Oct 7, 2025123.92124.82122.44123.08123.08-0.55%247,614
Oct 6, 2025122.20125.10121.50123.76123.761.06%459,086
Oct 3, 2025120.00123.50119.94122.46122.460.11%343,623
Oct 2, 2025121.38123.46121.38122.32122.320.76%154,951
Oct 1, 2025121.00122.00119.68121.40121.400.75%143,088
Sep 30, 2025119.28121.16118.70120.50120.500.67%642,867
Sep 29, 2025117.88120.58116.76119.70119.702.64%218,152
Sep 26, 2025118.96119.28116.38116.62116.62-1.74%122,543
Sep 25, 2025119.20119.96118.42118.68118.68-0.98%192,407
Sep 24, 2025121.50121.50119.86119.86119.86-1.67%196,364
Sep 23, 2025120.20122.68120.20121.90121.901.18%218,272
Sep 22, 2025120.00120.54119.28120.48120.480.40%355,529
Sep 19, 2025119.50120.20118.16120.00120.000.33%321,673
Sep 18, 2025117.34119.60117.30119.60119.601.94%163,724
Sep 17, 2025118.70119.00116.50117.32117.32-1.23%132,243
Sep 16, 2025118.64121.22118.64118.78118.780.12%264,671
Sep 15, 2025117.00120.08116.98118.64118.641.40%842,115
Sep 12, 2025116.88118.16116.30117.00117.00-0.36%90,468
Sep 11, 2025117.78118.48116.70117.42117.42-0.05%101,918
Sep 10, 2025116.90118.08116.66117.48117.480.53%187,348
Sep 9, 2025118.90119.50115.90116.86116.86-2.06%457,532
Sep 8, 2025117.96119.48117.10119.32119.321.26%143,150
Sep 5, 2025116.64119.00116.64117.84117.841.52%213,614
Sep 4, 2025112.70116.20112.70116.08116.083.38%202,746
Sep 3, 2025112.06114.40111.96112.28112.280.47%413,668
Sep 2, 2025114.00114.44110.24111.76111.76-1.95%250,825
Sep 1, 2025114.50115.20113.22113.98113.98-0.49%144,403
Aug 29, 2025114.60115.14114.00114.54114.540.33%248,974
Aug 28, 2025117.96118.56114.16114.16114.16-3.17%144,153
Aug 27, 2025113.96118.00113.96117.90117.903.66%281,360
Aug 26, 2025116.42116.58113.74113.74113.74-2.47%1,175,218
Aug 25, 2025116.78117.16115.96116.62116.62-0.03%506,017
Aug 22, 2025116.50117.50116.50116.66116.660.14%234,813
Aug 21, 2025116.78117.18115.80116.50116.50-0.39%155,528
Aug 20, 2025117.10117.40116.08116.96116.96-0.29%145,686
Aug 19, 2025117.38118.54117.02117.30117.30-0.02%253,821
Aug 18, 2025117.08117.46116.20117.32117.320.39%194,842
Aug 15, 2025120.98121.40116.84116.86116.86-3.02%206,847
Aug 14, 2025117.34120.92117.12120.50120.502.01%389,605
Aug 13, 2025117.90120.00117.16118.12118.12-3.23%5,727,529
Aug 12, 2025125.20125.68121.78122.06122.06-2.48%259,342
Aug 11, 2025127.28127.54123.80125.16125.160.42%1,864,573
Aug 8, 2025129.10131.50122.92124.64124.640.52%1,339,887
Aug 7, 2025124.00125.52123.30124.00124.00-0.80%198,067
Aug 6, 2025128.00128.88124.36125.00125.00-2.21%189,914
Aug 5, 2025128.22130.16126.76127.82127.820.46%277,414
Aug 4, 2025124.34127.48123.58127.24127.242.33%289,005
Aug 1, 2025122.00124.74122.00124.34124.340.57%165,872
Jul 31, 2025124.00125.18123.36123.64123.64-0.32%344,050
Jul 30, 2025123.00124.54121.74124.04124.040.10%176,839
Jul 29, 2025124.00125.00123.08123.92123.92-0.26%127,809
Jul 28, 2025123.86126.94123.34124.24124.240.19%156,053
Jul 25, 2025122.10124.34121.14124.00124.001.34%164,868
Jul 24, 2025124.00125.94121.48122.36122.36-1.47%183,268
Jul 23, 2025123.22124.76123.22124.18124.180.45%208,400
Jul 22, 2025124.00124.98123.20123.62123.62-1.17%129,355
Jul 21, 2025127.54127.64123.30125.08125.08-1.88%227,117