Asker Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 73.170 | 73.560 | 71.020 | 71.550 | 71.206 | 314,043 |
| 2026-02-02 | 75.090 | 75.090 | 73.290 | 74.030 | 73.674 | 422,127 |
| 2026-01-30 | 75.800 | 76.030 | 75.070 | 75.070 | 74.709 | 247,355 |
| 2026-01-29 | 77.190 | 77.290 | 75.700 | 75.800 | 75.435 | 215,292 |
| 2026-01-28 | 76.180 | 77.310 | 76.000 | 77.260 | 76.888 | 181,979 |
| 2026-01-27 | 77.180 | 77.640 | 76.620 | 76.620 | 76.251 | 179,140 |
| 2026-01-26 | 78.810 | 78.810 | 76.310 | 77.150 | 76.779 | 577,589 |
| 2026-01-23 | 79.520 | 80.720 | 78.010 | 79.060 | 78.680 | 1,603,882 |
| 2026-01-22 | 77.960 | 80.020 | 77.960 | 79.520 | 79.137 | 535,351 |
| 2026-01-21 | 76.550 | 77.300 | 75.000 | 77.300 | 76.928 | 254,581 |
| 2026-01-20 | 77.350 | 77.350 | 75.500 | 76.550 | 76.182 | 317,105 |
| 2026-01-19 | 77.980 | 77.980 | 76.470 | 77.500 | 77.127 | 1,427,884 |
| 2026-01-16 | 80.100 | 80.870 | 78.710 | 78.710 | 78.331 | 300,704 |
| 2026-01-15 | 80.860 | 81.180 | 79.830 | 80.100 | 79.715 | 466,977 |
| 2026-01-14 | 82.600 | 83.060 | 80.590 | 81.090 | 80.700 | 350,417 |
| 2026-01-13 | 85.290 | 85.490 | 81.880 | 82.470 | 82.073 | 212,889 |
| 2026-01-12 | 86.050 | 86.500 | 84.800 | 84.800 | 84.392 | 133,866 |
| 2026-01-09 | 86.500 | 87.490 | 85.850 | 85.900 | 85.487 | 122,169 |
| 2026-01-08 | 86.410 | 87.270 | 85.100 | 86.500 | 86.084 | 150,384 |
| 2026-01-07 | 87.000 | 88.260 | 84.570 | 86.120 | 85.706 | 1,217,107 |
| 2026-01-05 | 82.280 | 82.400 | 81.570 | 82.140 | 81.745 | 177,144 |
| 2026-01-02 | 84.680 | 85.950 | 82.020 | 82.250 | 81.854 | 233,428 |
| 2025-12-30 | 84.920 | 85.000 | 83.410 | 84.400 | 83.994 | 253,078 |
| 2025-12-29 | 85.540 | 86.490 | 84.620 | 85.080 | 84.671 | 223,206 |
| 2025-12-23 | 85.030 | 86.590 | 84.800 | 85.410 | 84.999 | 215,083 |
| 2025-12-22 | 84.600 | 85.000 | 83.250 | 84.770 | 84.362 | 114,141 |
| 2025-12-19 | 84.000 | 86.180 | 83.990 | 84.660 | 84.253 | 2,510,677 |
| 2025-12-18 | 87.190 | 87.190 | 83.500 | 84.000 | 83.596 | 1,559,744 |
| 2025-12-17 | 87.600 | 88.770 | 86.010 | 87.100 | 86.681 | 233,494 |
| 2025-12-16 | 89.990 | 89.990 | 87.300 | 87.600 | 87.179 | 279,500 |
| 2025-12-15 | 86.550 | 89.840 | 86.220 | 88.200 | 87.776 | 248,299 |
| 2025-12-12 | 87.290 | 88.090 | 86.200 | 86.280 | 85.865 | 445,502 |
| 2025-12-11 | 86.650 | 87.850 | 86.140 | 87.850 | 87.427 | 128,312 |
| 2025-12-10 | 88.500 | 88.500 | 85.790 | 86.510 | 86.094 | 231,395 |
| 2025-12-09 | 89.600 | 89.610 | 87.850 | 88.510 | 88.084 | 766,928 |
| 2025-12-08 | 91.000 | 91.640 | 89.280 | 89.610 | 89.179 | 109,759 |
| 2025-12-05 | 90.850 | 92.230 | 90.850 | 91.210 | 90.771 | 276,481 |
| 2025-12-04 | 90.730 | 91.760 | 89.940 | 90.950 | 90.512 | 109,449 |
| 2025-12-03 | 93.000 | 93.000 | 89.500 | 90.000 | 89.567 | 252,165 |
| 2025-12-02 | 90.100 | 91.000 | 89.680 | 90.150 | 89.716 | 167,615 |
| 2025-12-01 | 91.580 | 92.000 | 90.010 | 90.300 | 89.866 | 209,613 |
| 2025-11-28 | 91.510 | 92.420 | 90.660 | 91.640 | 91.199 | 1,924,087 |
| 2025-11-27 | 91.430 | 93.000 | 91.430 | 92.380 | 91.936 | 156,452 |
| 2025-11-26 | 94.160 | 94.160 | 91.210 | 91.540 | 91.100 | 436,534 |
| 2025-11-25 | 92.200 | 93.670 | 91.830 | 92.740 | 92.294 | 282,909 |
| 2025-11-24 | 92.090 | 93.260 | 89.600 | 91.830 | 91.388 | 2,982,379 |
| 2025-11-21 | 88.000 | 90.600 | 87.750 | 90.140 | 89.706 | 235,698 |
| 2025-11-20 | 89.100 | 89.840 | 88.340 | 88.880 | 88.452 | 210,033 |
| 2025-11-19 | 91.110 | 91.680 | 86.680 | 87.200 | 86.780 | 998,054 |
| 2025-11-18 | 93.300 | 93.630 | 90.800 | 91.110 | 90.672 | 182,124 |
| 2025-11-17 | 94.800 | 95.560 | 92.220 | 94.290 | 93.836 | 571,832 |
| 2025-11-14 | 93.000 | 95.000 | 90.780 | 94.400 | 93.946 | 470,262 |
| 2025-11-13 | 93.450 | 93.870 | 92.030 | 92.210 | 91.766 | 357,621 |
| 2025-11-12 | 93.000 | 93.290 | 91.720 | 92.500 | 92.055 | 202,312 |
| 2025-11-11 | 90.500 | 92.260 | 90.440 | 92.260 | 91.816 | 987,080 |
| 2025-11-10 | 90.900 | 91.880 | 88.650 | 89.930 | 89.497 | 252,857 |
| 2025-11-07 | 91.220 | 93.210 | 89.760 | 90.380 | 89.945 | 1,394,694 |
| 2025-11-06 | 92.500 | 93.980 | 88.430 | 91.220 | 90.781 | 1,438,666 |
| 2025-11-05 | 89.100 | 89.100 | 87.000 | 87.450 | 87.029 | 382,587 |
| 2025-11-04 | 88.060 | 89.340 | 87.120 | 89.130 | 88.701 | 458,715 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.3900 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.