Skip to main content
Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
99.90
-2.36 (-2.31%)
Mar 9, 2026, 5:03 PM CET

Asmodee Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026100.00101.5499.0299.81--2.40%81,738
Mar 6, 2026102.70104.50102.14102.26102.26-0.21%156,313
Mar 5, 2026102.46103.38101.50102.48102.480.35%198,452
Mar 4, 2026101.10103.08100.50102.12102.120.77%219,122
Mar 3, 2026104.90104.90100.70101.34101.34-4.67%524,471
Mar 2, 2026107.18108.48106.02106.30106.30-3.84%261,858
Feb 27, 2026111.40111.98109.12110.54110.54-0.77%456,713
Feb 26, 2026110.64111.78109.72111.40111.400.61%198,500
Feb 25, 2026112.40112.50110.50110.72110.72-1.30%551,216
Feb 24, 2026110.60113.00109.72112.18112.180.54%321,164
Feb 23, 2026115.00115.00110.90111.58111.58-2.97%705,399
Feb 20, 2026113.00116.74112.30115.00115.004.19%1,149,398
Feb 19, 2026116.00118.00106.00110.38110.381.51%1,883,449
Feb 18, 2026108.00110.82107.32108.74108.740.15%441,824
Feb 17, 2026109.12111.46107.46108.58108.58-0.55%364,860
Feb 16, 2026110.38110.96108.48109.18109.18-178,853
Feb 13, 2026109.12109.76107.96109.18109.180.53%244,702
Feb 12, 2026106.20110.22106.20108.60108.600.56%480,681
Feb 11, 2026112.12112.12107.92108.00108.00-3.67%574,452
Feb 10, 2026108.00112.76108.00112.12112.123.34%217,615
Feb 9, 2026108.20108.78107.58108.50108.500.28%243,269
Feb 6, 2026107.60108.48106.44108.20108.200.07%248,003
Feb 5, 2026107.78108.40106.50108.12108.120.15%586,603
Feb 4, 2026106.18108.32106.18107.96107.960.67%404,496
Feb 3, 2026107.62108.22106.72107.24107.24-0.35%369,513
Feb 2, 2026106.66108.04105.26107.62107.620.77%293,664
Jan 30, 2026106.40107.74106.00106.80106.800.56%422,146
Jan 29, 2026104.80107.00104.80106.20106.201.34%384,783
Jan 28, 2026104.10105.30103.80104.80104.800.67%219,114
Jan 27, 2026100.50105.12100.50104.10104.103.58%426,927
Jan 26, 2026100.10101.3299.87100.50100.500.04%668,417
Jan 23, 2026100.74101.04100.12100.46100.46-0.36%244,683
Jan 22, 2026101.24102.58100.68100.82100.820.50%174,361
Jan 21, 2026100.70100.7899.39100.32100.32-0.40%358,953
Jan 20, 2026101.02101.2299.85100.72100.72-0.30%749,313
Jan 19, 2026103.60103.6099.66101.02101.02-3.27%562,481
Jan 16, 2026107.04107.04104.20104.44104.44-2.43%453,739
Jan 15, 2026105.00107.30104.10107.04107.042.23%360,087
Jan 14, 2026104.00104.72103.10104.70104.700.02%242,664
Jan 13, 2026103.14104.96103.06104.68104.680.95%224,334
Jan 12, 2026104.02104.56103.20103.70103.70-0.82%414,331
Jan 9, 2026104.02105.06103.78104.56104.560.56%176,658
Jan 8, 2026104.14105.58103.86103.98103.98-0.10%330,357
Jan 7, 2026104.30104.96102.62104.08104.080.70%456,248
Jan 5, 2026103.66105.00103.30103.36103.361.04%309,203
Jan 2, 2026106.12106.32102.30102.30102.30-3.44%516,734
Dec 30, 2025105.68106.18105.12105.94105.94-0.11%225,828
Dec 29, 2025104.98106.62104.18106.06106.061.03%518,372
Dec 23, 2025103.94105.44103.50104.98104.980.90%677,928
Dec 22, 2025104.22104.72103.20104.04104.04-0.21%141,122
Dec 19, 2025104.58105.10103.88104.26104.26-0.31%498,176
Dec 18, 2025103.50104.70102.72104.58104.580.73%197,523
Dec 17, 2025106.18106.40103.42103.82103.82-1.18%188,149
Dec 16, 2025105.70105.98104.18105.06105.06-0.68%207,414
Dec 15, 2025106.78107.36105.44105.78105.78-0.94%320,924
Dec 12, 2025107.80108.80106.40106.78106.780.15%389,693
Dec 11, 2025109.50109.50105.60106.62106.62-2.43%649,418
Dec 10, 2025108.12109.42107.40109.28109.281.17%297,735
Dec 9, 2025110.60110.60108.02108.02108.02-2.35%265,670
Dec 8, 2025112.50112.50110.60110.62110.62-1.69%216,378
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%154,604
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%206,407
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