Asker Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 86.170 | 89.110 | 85.590 | 88.510 | 88.084 | 401,822 |
| 2025-10-31 | 87.620 | 87.620 | 84.760 | 86.160 | 85.745 | 218,744 |
| 2025-10-30 | 83.910 | 84.800 | 83.550 | 84.130 | 83.725 | 174,194 |
| 2025-10-29 | 83.800 | 84.710 | 82.740 | 83.900 | 83.496 | 255,827 |
| 2025-10-28 | 86.500 | 86.730 | 83.720 | 83.800 | 83.397 | 244,388 |
| 2025-10-27 | 87.480 | 87.480 | 85.390 | 86.100 | 85.686 | 126,030 |
| 2025-10-24 | 85.590 | 87.130 | 84.960 | 86.870 | 86.452 | 281,364 |
| 2025-10-23 | 84.550 | 86.400 | 84.550 | 85.720 | 85.308 | 334,319 |
| 2025-10-22 | 83.830 | 84.930 | 82.210 | 84.700 | 84.292 | 869,097 |
| 2025-10-21 | 84.980 | 84.980 | 83.520 | 83.710 | 83.307 | 500,276 |
| 2025-10-20 | 84.240 | 85.300 | 83.400 | 84.940 | 84.531 | 231,517 |
| 2025-10-17 | 83.870 | 86.680 | 82.000 | 84.240 | 83.835 | 165,549 |
| 2025-10-16 | 83.990 | 85.560 | 82.810 | 83.860 | 83.457 | 487,786 |
| 2025-10-15 | 84.360 | 84.360 | 82.070 | 83.990 | 83.586 | 164,250 |
| 2025-10-14 | 84.740 | 84.740 | 82.700 | 83.000 | 82.601 | 341,144 |
| 2025-10-13 | 84.710 | 85.000 | 83.560 | 84.740 | 84.332 | 233,013 |
| 2025-10-10 | 86.890 | 87.800 | 84.420 | 84.460 | 84.054 | 356,705 |
| 2025-10-09 | 86.320 | 87.980 | 86.060 | 87.290 | 86.870 | 351,056 |
| 2025-10-08 | 84.510 | 87.000 | 84.510 | 86.200 | 85.785 | 364,763 |
| 2025-10-07 | 85.080 | 85.390 | 84.420 | 85.000 | 84.591 | 933,782 |
| 2025-10-06 | 84.000 | 85.660 | 82.970 | 85.240 | 84.830 | 388,538 |
| 2025-10-03 | 83.100 | 85.320 | 83.100 | 84.030 | 83.626 | 239,819 |
| 2025-10-02 | 85.520 | 86.200 | 82.720 | 83.500 | 83.098 | 587,591 |
| 2025-10-01 | 85.000 | 86.310 | 85.000 | 85.520 | 85.109 | 397,397 |
| 2025-09-30 | 83.570 | 85.200 | 82.400 | 85.200 | 84.790 | 729,183 |
| 2025-09-29 | 84.230 | 85.000 | 82.660 | 83.300 | 82.899 | 327,521 |
| 2025-09-26 | 83.100 | 84.790 | 82.800 | 84.000 | 83.596 | 2,338,818 |
| 2025-09-25 | 83.080 | 84.000 | 82.500 | 83.100 | 82.700 | 809,584 |
| 2025-09-24 | 84.000 | 84.800 | 83.000 | 83.080 | 82.680 | 2,451,132 |
| 2025-09-23 | 89.430 | 90.420 | 88.000 | 88.890 | 88.462 | 116,311 |
| 2025-09-22 | 91.680 | 92.100 | 89.200 | 89.430 | 89.000 | 532,582 |
| 2025-09-19 | 92.470 | 94.210 | 91.300 | 92.470 | 92.025 | 6,151,096 |
| 2025-09-18 | 92.100 | 93.000 | 92.100 | 92.660 | 92.214 | 164,711 |
| 2025-09-17 | 92.010 | 93.040 | 91.000 | 92.100 | 91.657 | 398,141 |
| 2025-09-16 | 94.000 | 95.470 | 92.010 | 92.010 | 91.567 | 635,417 |
| 2025-09-15 | 94.500 | 97.010 | 94.490 | 94.600 | 94.145 | 113,789 |
| 2025-09-12 | 93.170 | 95.500 | 92.620 | 94.500 | 94.045 | 414,914 |
| 2025-09-11 | 91.800 | 93.840 | 91.800 | 93.170 | 92.722 | 104,137 |
| 2025-09-10 | 91.760 | 94.180 | 91.760 | 92.610 | 92.164 | 97,357 |
| 2025-09-09 | 94.010 | 94.190 | 91.400 | 91.900 | 91.458 | 191,476 |
| 2025-09-08 | 94.990 | 95.550 | 93.120 | 93.120 | 92.672 | 273,230 |
| 2025-09-05 | 95.000 | 95.830 | 94.360 | 95.170 | 94.712 | 252,762 |
| 2025-09-04 | 95.320 | 96.010 | 94.040 | 94.540 | 94.085 | 270,136 |
| 2025-09-03 | 93.610 | 96.230 | 93.300 | 94.900 | 94.443 | 333,745 |
| 2025-09-02 | 95.450 | 95.570 | 91.710 | 93.030 | 92.582 | 382,858 |
| 2025-09-01 | 95.920 | 96.210 | 94.460 | 95.010 | 94.553 | 213,960 |
| 2025-08-29 | 99.900 | 100.80 | 95.530 | 95.920 | 95.458 | 618,027 |
| 2025-08-28 | 98.490 | 100.16 | 97.710 | 99.620 | 99.141 | 185,102 |
| 2025-08-27 | 101.74 | 102.08 | 98.000 | 98.790 | 98.315 | 353,982 |
| 2025-08-26 | 101.50 | 102.74 | 100.10 | 100.72 | 100.24 | 5,083,372 |
| 2025-08-25 | 102.12 | 105.48 | 101.18 | 102.00 | 101.51 | 540,430 |
| 2025-08-22 | 100.04 | 102.88 | 100.00 | 101.12 | 100.63 | 225,946 |
| 2025-08-21 | 97.740 | 102.10 | 97.190 | 100.58 | 100.10 | 398,289 |
| 2025-08-20 | 97.210 | 98.060 | 96.390 | 97.540 | 97.071 | 168,928 |
| 2025-08-19 | 97.770 | 98.000 | 97.000 | 97.000 | 96.533 | 124,572 |
| 2025-08-18 | 98.500 | 99.060 | 97.120 | 97.290 | 96.822 | 186,077 |
| 2025-08-15 | 99.960 | 100.32 | 98.210 | 98.280 | 97.807 | 99,389 |
| 2025-08-14 | 98.490 | 100.06 | 96.950 | 99.350 | 98.872 | 279,635 |
| 2025-08-13 | 100.00 | 101.94 | 98.320 | 98.780 | 98.305 | 222,799 |
| 2025-08-12 | 103.28 | 103.30 | 100.00 | 100.00 | 99.519 | 171,154 |
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.