Asmodee Group AB (publ) (STO:ASMDEE.B)
Sweden
· Delayed Price · Currency is SEK 122.10
-0.60 (-0.49%)
At close: Apr 28, 2026
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 123.30 | 124.30 | 122.70 | 122.70 | 122.70 | -0.49% | 191,739 |
| Apr 24, 2026 | 123.30 | 124.40 | 122.70 | 123.30 | 123.30 | -0.64% | 171,773 |
| Apr 23, 2026 | 123.10 | 124.10 | 121.40 | 124.10 | 124.10 | 0.81% | 212,181 |
| Apr 22, 2026 | 124.00 | 124.50 | 123.00 | 123.10 | 123.10 | -0.73% | 161,684 |
| Apr 21, 2026 | 124.00 | 125.70 | 123.40 | 124.00 | 124.00 | 0.32% | 314,886 |
| Apr 20, 2026 | 124.40 | 125.00 | 121.80 | 123.60 | 123.60 | 1.56% | 438,849 |
| Apr 17, 2026 | 120.00 | 122.40 | 120.00 | 121.70 | 121.70 | 1.42% | 259,160 |
| Apr 16, 2026 | 117.20 | 120.00 | 117.20 | 120.00 | 120.00 | 2.48% | 200,439 |
| Apr 15, 2026 | 114.70 | 117.10 | 114.60 | 117.10 | 117.10 | 1.91% | 138,656 |
| Apr 14, 2026 | 113.00 | 115.30 | 112.30 | 114.90 | 114.90 | 2.22% | 217,328 |
| Apr 13, 2026 | 111.60 | 112.90 | 110.90 | 112.40 | 112.40 | 0.63% | 235,924 |
| Apr 10, 2026 | 111.80 | 113.20 | 111.70 | 111.70 | 111.70 | 0.18% | 321,536 |
| Apr 9, 2026 | 110.30 | 112.10 | 109.50 | 111.50 | 111.50 | 1.00% | 517,140 |
| Apr 8, 2026 | 110.00 | 111.00 | 108.60 | 110.40 | 110.40 | 4.84% | 533,836 |
| Apr 7, 2026 | 108.00 | 109.20 | 105.00 | 105.30 | 105.30 | -0.88% | 453,305 |
| Apr 2, 2026 | 106.50 | 107.90 | 105.98 | 106.24 | 106.24 | -1.17% | 116,517 |
| Apr 1, 2026 | 108.88 | 109.78 | 107.00 | 107.50 | 107.50 | 1.09% | 189,355 |
| Mar 31, 2026 | 104.58 | 106.68 | 104.50 | 106.34 | 106.34 | 1.92% | 312,433 |
| Mar 30, 2026 | 103.02 | 104.50 | 100.18 | 104.34 | 104.34 | 1.26% | 313,307 |
| Mar 27, 2026 | 102.40 | 103.20 | 101.22 | 103.04 | 103.04 | 0.68% | 304,052 |
| Mar 26, 2026 | 98.44 | 102.84 | 98.43 | 102.34 | 102.34 | 3.74% | 435,746 |
| Mar 25, 2026 | 98.30 | 99.22 | 97.88 | 98.65 | 98.65 | 1.16% | 210,288 |
| Mar 24, 2026 | 96.31 | 98.03 | 95.74 | 97.52 | 97.52 | 1.51% | 340,600 |
| Mar 23, 2026 | 93.01 | 98.15 | 91.28 | 96.07 | 96.07 | 0.15% | 397,152 |
| Mar 20, 2026 | 97.78 | 98.10 | 95.10 | 95.93 | 95.93 | -1.13% | 363,143 |
| Mar 19, 2026 | 100.06 | 100.12 | 96.83 | 97.03 | 97.03 | -4.22% | 504,628 |
| Mar 18, 2026 | 102.72 | 103.32 | 100.70 | 101.30 | 101.30 | -1.25% | 179,607 |
| Mar 17, 2026 | 102.34 | 104.66 | 101.28 | 102.58 | 102.58 | 0.08% | 162,256 |
| Mar 16, 2026 | 102.64 | 103.22 | 101.04 | 102.50 | 102.50 | -0.27% | 151,072 |
| Mar 13, 2026 | 101.88 | 103.52 | 101.00 | 102.78 | 102.78 | 0.88% | 203,878 |
| Mar 12, 2026 | 101.90 | 102.50 | 100.46 | 101.88 | 101.88 | 0.04% | 181,981 |
| Mar 11, 2026 | 102.28 | 102.80 | 101.02 | 101.84 | 101.84 | -0.55% | 124,990 |
| Mar 10, 2026 | 102.00 | 103.86 | 101.56 | 102.40 | 102.40 | 2.57% | 158,054 |
| Mar 9, 2026 | 100.00 | 101.54 | 99.02 | 99.83 | 99.83 | -2.38% | 278,129 |
| Mar 6, 2026 | 102.70 | 104.50 | 102.14 | 102.26 | 102.26 | -0.21% | 156,313 |
| Mar 5, 2026 | 102.46 | 103.38 | 101.50 | 102.48 | 102.48 | 0.35% | 198,452 |
| Mar 4, 2026 | 101.10 | 103.08 | 100.50 | 102.12 | 102.12 | 0.77% | 219,122 |
| Mar 3, 2026 | 104.90 | 104.90 | 100.70 | 101.34 | 101.34 | -4.67% | 524,471 |
| Mar 2, 2026 | 107.18 | 108.48 | 106.02 | 106.30 | 106.30 | -3.84% | 261,858 |
| Feb 27, 2026 | 111.40 | 111.98 | 109.12 | 110.54 | 110.54 | -0.77% | 456,713 |
| Feb 26, 2026 | 110.64 | 111.78 | 109.72 | 111.40 | 111.40 | 0.61% | 198,500 |
| Feb 25, 2026 | 112.40 | 112.50 | 110.50 | 110.72 | 110.72 | -1.30% | 551,216 |
| Feb 24, 2026 | 110.60 | 113.00 | 109.72 | 112.18 | 112.18 | 0.54% | 321,164 |
| Feb 23, 2026 | 115.00 | 115.00 | 110.90 | 111.58 | 111.58 | -2.97% | 705,399 |
| Feb 20, 2026 | 113.00 | 116.74 | 112.30 | 115.00 | 115.00 | 4.19% | 1,149,398 |
| Feb 19, 2026 | 116.00 | 118.00 | 106.00 | 110.38 | 110.38 | 1.51% | 1,883,449 |
| Feb 18, 2026 | 108.00 | 110.82 | 107.32 | 108.74 | 108.74 | 0.15% | 441,824 |
| Feb 17, 2026 | 109.12 | 111.46 | 107.46 | 108.58 | 108.58 | -0.55% | 364,860 |
| Feb 16, 2026 | 110.38 | 110.96 | 108.48 | 109.18 | 109.18 | - | 178,853 |
| Feb 13, 2026 | 109.12 | 109.76 | 107.96 | 109.18 | 109.18 | 0.53% | 244,702 |
| Feb 12, 2026 | 106.20 | 110.22 | 106.20 | 108.60 | 108.60 | 0.56% | 480,681 |
| Feb 11, 2026 | 112.12 | 112.12 | 107.92 | 108.00 | 108.00 | -3.67% | 574,452 |
| Feb 10, 2026 | 108.00 | 112.76 | 108.00 | 112.12 | 112.12 | 3.34% | 217,615 |
| Feb 9, 2026 | 108.20 | 108.78 | 107.58 | 108.50 | 108.50 | 0.28% | 243,269 |
| Feb 6, 2026 | 107.60 | 108.48 | 106.44 | 108.20 | 108.20 | 0.07% | 248,003 |
| Feb 5, 2026 | 107.78 | 108.40 | 106.50 | 108.12 | 108.12 | 0.15% | 586,603 |
| Feb 4, 2026 | 106.18 | 108.32 | 106.18 | 107.96 | 107.96 | 0.67% | 404,496 |
| Feb 3, 2026 | 107.62 | 108.22 | 106.72 | 107.24 | 107.24 | -0.35% | 369,513 |
| Feb 2, 2026 | 106.66 | 108.04 | 105.26 | 107.62 | 107.62 | 0.77% | 293,664 |
| Jan 30, 2026 | 106.40 | 107.74 | 106.00 | 106.80 | 106.80 | 0.56% | 422,146 |
| Jan 29, 2026 | 104.80 | 107.00 | 104.80 | 106.20 | 106.20 | 1.34% | 384,783 |
| Jan 28, 2026 | 104.10 | 105.30 | 103.80 | 104.80 | 104.80 | 0.67% | 219,114 |
| Jan 27, 2026 | 100.50 | 105.12 | 100.50 | 104.10 | 104.10 | 3.58% | 426,927 |
| Jan 26, 2026 | 100.10 | 101.32 | 99.87 | 100.50 | 100.50 | 0.04% | 668,417 |
| Jan 23, 2026 | 100.74 | 101.04 | 100.12 | 100.46 | 100.46 | -0.36% | 244,683 |
| Jan 22, 2026 | 101.24 | 102.58 | 100.68 | 100.82 | 100.82 | 0.50% | 174,361 |
| Jan 21, 2026 | 100.70 | 100.78 | 99.39 | 100.32 | 100.32 | -0.40% | 358,953 |
| Jan 20, 2026 | 101.02 | 101.22 | 99.85 | 100.72 | 100.72 | -0.30% | 749,313 |
| Jan 19, 2026 | 103.60 | 103.60 | 99.66 | 101.02 | 101.02 | -3.27% | 562,481 |
| Jan 16, 2026 | 107.04 | 107.04 | 104.20 | 104.44 | 104.44 | -2.43% | 453,739 |
| Jan 15, 2026 | 105.00 | 107.30 | 104.10 | 107.04 | 107.04 | 2.23% | 360,087 |
| Jan 14, 2026 | 104.00 | 104.72 | 103.10 | 104.70 | 104.70 | 0.02% | 242,664 |
| Jan 13, 2026 | 103.14 | 104.96 | 103.06 | 104.68 | 104.68 | 0.95% | 224,334 |
| Jan 12, 2026 | 104.02 | 104.56 | 103.20 | 103.70 | 103.70 | -0.82% | 414,331 |
| Jan 9, 2026 | 104.02 | 105.06 | 103.78 | 104.56 | 104.56 | 0.56% | 176,658 |
| Jan 8, 2026 | 104.14 | 105.58 | 103.86 | 103.98 | 103.98 | -0.10% | 330,357 |
| Jan 7, 2026 | 104.30 | 104.96 | 102.62 | 104.08 | 104.08 | 0.70% | 456,248 |
| Jan 5, 2026 | 103.66 | 105.00 | 103.30 | 103.36 | 103.36 | 1.04% | 309,203 |
| Jan 2, 2026 | 106.12 | 106.32 | 102.30 | 102.30 | 102.30 | -3.44% | 516,734 |
| Dec 30, 2025 | 105.68 | 106.18 | 105.12 | 105.94 | 105.94 | -0.11% | 225,828 |
| Dec 29, 2025 | 104.98 | 106.62 | 104.18 | 106.06 | 106.06 | 1.03% | 518,372 |
| Dec 23, 2025 | 103.94 | 105.44 | 103.50 | 104.98 | 104.98 | 0.90% | 677,928 |
| Dec 22, 2025 | 104.22 | 104.72 | 103.20 | 104.04 | 104.04 | -0.21% | 141,122 |
| Dec 19, 2025 | 104.58 | 105.10 | 103.88 | 104.26 | 104.26 | -0.31% | 498,176 |
| Dec 18, 2025 | 103.50 | 104.70 | 102.72 | 104.58 | 104.58 | 0.73% | 197,523 |
| Dec 17, 2025 | 106.18 | 106.40 | 103.42 | 103.82 | 103.82 | -1.18% | 188,149 |
| Dec 16, 2025 | 105.70 | 105.98 | 104.18 | 105.06 | 105.06 | -0.68% | 207,414 |
| Dec 15, 2025 | 106.78 | 107.36 | 105.44 | 105.78 | 105.78 | -0.94% | 320,924 |
| Dec 12, 2025 | 107.80 | 108.80 | 106.40 | 106.78 | 106.78 | 0.15% | 389,693 |
| Dec 11, 2025 | 109.50 | 109.50 | 105.60 | 106.62 | 106.62 | -2.43% | 649,418 |
| Dec 10, 2025 | 108.12 | 109.42 | 107.40 | 109.28 | 109.28 | 1.17% | 297,735 |
| Dec 9, 2025 | 110.60 | 110.60 | 108.02 | 108.02 | 108.02 | -2.35% | 265,670 |
| Dec 8, 2025 | 112.50 | 112.50 | 110.60 | 110.62 | 110.62 | -1.69% | 216,378 |
| Dec 5, 2025 | 112.00 | 114.50 | 111.80 | 112.52 | 112.52 | 0.25% | 124,579 |
| Dec 4, 2025 | 111.00 | 112.46 | 110.20 | 112.24 | 112.24 | 1.43% | 260,133 |
| Dec 3, 2025 | 114.46 | 114.80 | 110.06 | 110.66 | 110.66 | -2.93% | 287,981 |
| Dec 2, 2025 | 115.20 | 115.34 | 113.94 | 114.00 | 114.00 | -1.04% | 154,604 |
| Dec 1, 2025 | 116.62 | 116.62 | 113.78 | 115.20 | 115.20 | -1.03% | 766,487 |
| Nov 28, 2025 | 116.64 | 117.12 | 115.42 | 116.40 | 116.40 | 0.07% | 566,906 |
| Nov 27, 2025 | 114.20 | 116.34 | 113.94 | 116.32 | 116.32 | 1.84% | 210,793 |