Asmodee Group AB, B shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.10 | 170.10 | 168.00 | 168.00 | 168.00 | 261,811 |
| 2026-10-15 | 170.90 | 170.90 | 168.00 | 169.40 | 169.40 | 180,098 |
| 2026-10-14 | 174.20 | 174.70 | 170.30 | 170.60 | 170.60 | 190,724 |
| 2026-10-13 | 172.80 | 174.20 | 171.00 | 174.00 | 174.00 | 262,880 |
| 2026-10-12 | 169.80 | 173.10 | 169.20 | 172.70 | 172.70 | 443,667 |
| 2026-10-09 | 165.00 | 169.80 | 163.00 | 169.80 | 169.80 | 292,254 |
| 2026-10-08 | 168.50 | 169.10 | 165.10 | 168.10 | 168.10 | 424,486 |
| 2026-10-07 | 169.30 | 169.90 | 166.50 | 167.20 | 167.20 | 172,798 |
| 2026-10-06 | 166.60 | 172.80 | 166.40 | 169.30 | 169.30 | 427,325 |
| 2026-10-05 | 167.50 | 168.40 | 165.70 | 166.70 | 166.70 | 236,483 |
| 2026-10-02 | 164.30 | 167.90 | 164.30 | 167.50 | 167.50 | 355,351 |
| 2026-10-01 | 162.50 | 165.00 | 161.70 | 162.60 | 162.60 | 152,689 |
| 2026-09-30 | 164.10 | 164.90 | 162.60 | 162.60 | 162.60 | 188,161 |
| 2026-09-29 | 162.60 | 164.70 | 162.30 | 163.00 | 163.00 | 204,414 |
| 2026-09-28 | 161.10 | 164.50 | 161.00 | 162.60 | 162.60 | 156,547 |
| 2026-09-25 | 164.40 | 165.00 | 160.60 | 161.00 | 161.00 | 198,942 |
| 2026-09-24 | 166.00 | 167.90 | 163.80 | 163.80 | 163.80 | 119,359 |
| 2026-09-23 | 169.20 | 169.60 | 165.80 | 167.30 | 166.72 | 195,140 |
| 2026-09-22 | 165.70 | 169.80 | 165.30 | 169.10 | 168.52 | 204,797 |
| 2026-09-21 | 165.00 | 166.60 | 163.30 | 165.30 | 164.73 | 131,970 |
| 2026-09-18 | 166.60 | 168.50 | 163.80 | 165.60 | 165.03 | 230,546 |
| 2026-09-17 | 168.70 | 169.90 | 166.40 | 166.70 | 166.13 | 147,534 |
| 2026-09-16 | 165.80 | 169.80 | 165.80 | 169.30 | 168.72 | 229,776 |
| 2026-09-15 | 165.80 | 166.90 | 163.40 | 165.90 | 165.33 | 198,983 |
| 2026-09-14 | 162.20 | 166.10 | 162.00 | 166.10 | 165.53 | 104,974 |
| 2026-09-11 | 162.30 | 163.00 | 160.90 | 162.60 | 162.04 | 320,939 |
| 2026-09-10 | 156.30 | 162.30 | 156.30 | 162.30 | 161.74 | 267,143 |
| 2026-09-09 | 157.00 | 157.70 | 153.80 | 157.00 | 156.46 | 176,008 |
| 2026-09-08 | 159.30 | 160.10 | 156.10 | 157.80 | 157.26 | 147,715 |
| 2026-09-07 | 157.50 | 161.30 | 157.50 | 160.00 | 159.45 | 173,875 |
| 2026-09-04 | 156.90 | 158.60 | 156.00 | 157.50 | 156.96 | 113,996 |
| 2026-09-03 | 153.00 | 158.10 | 153.00 | 157.40 | 156.86 | 155,325 |
| 2026-09-02 | 152.60 | 153.60 | 150.50 | 152.90 | 152.37 | 177,645 |
| 2026-09-01 | 153.60 | 155.30 | 151.90 | 153.40 | 152.87 | 169,128 |
| 2026-08-31 | 155.90 | 155.90 | 153.80 | 154.30 | 153.77 | 217,897 |
| 2026-08-28 | 153.50 | 157.50 | 152.80 | 156.30 | 155.76 | 105,118 |
| 2026-08-27 | 153.80 | 154.60 | 152.20 | 153.10 | 152.57 | 98,636 |
| 2026-08-26 | 154.00 | 155.50 | 152.50 | 154.70 | 154.17 | 188,379 |
| 2026-08-25 | 151.40 | 154.90 | 151.40 | 153.60 | 153.07 | 427,076 |
| 2026-08-24 | 152.60 | 153.80 | 151.20 | 151.40 | 150.88 | 116,764 |
| 2026-08-21 | 150.30 | 153.10 | 150.00 | 152.20 | 151.68 | 567,045 |
| 2026-08-20 | 152.10 | 152.50 | 150.00 | 150.90 | 150.38 | 120,635 |
| 2026-08-19 | 154.70 | 154.70 | 151.90 | 151.90 | 151.38 | 248,155 |
| 2026-08-18 | 154.70 | 155.70 | 153.00 | 155.00 | 154.47 | 154,196 |
| 2026-08-17 | 156.40 | 157.30 | 154.40 | 155.20 | 154.66 | 132,197 |
| 2026-08-14 | 158.60 | 160.00 | 155.50 | 157.00 | 156.46 | 102,936 |
| 2026-08-13 | 155.90 | 158.90 | 155.20 | 158.70 | 158.15 | 143,986 |
| 2026-08-12 | 158.30 | 158.30 | 155.30 | 155.90 | 155.36 | 306,718 |
| 2026-08-11 | 161.40 | 161.40 | 157.80 | 158.30 | 157.75 | 142,648 |
| 2026-08-10 | 165.30 | 166.30 | 160.00 | 161.40 | 160.84 | 201,230 |
| 2026-08-07 | 164.30 | 165.30 | 163.10 | 165.30 | 164.73 | 252,594 |
| 2026-08-06 | 164.60 | 166.80 | 163.30 | 164.20 | 163.63 | 365,579 |
| 2026-08-05 | 168.00 | 169.80 | 162.60 | 164.50 | 163.93 | 401,807 |
| 2026-08-04 | 154.00 | 165.90 | 153.80 | 163.90 | 163.33 | 1,371,123 |
| 2026-08-03 | 148.50 | 149.40 | 146.40 | 147.50 | 146.99 | 310,801 |
| 2026-07-31 | 149.50 | 151.00 | 146.80 | 148.40 | 147.89 | 159,735 |
| 2026-07-30 | 149.90 | 151.10 | 148.90 | 149.90 | 149.38 | 177,504 |
| 2026-07-29 | 149.90 | 151.50 | 148.90 | 150.00 | 149.48 | 122,594 |
| 2026-07-28 | 149.50 | 150.00 | 147.40 | 149.90 | 149.38 | 182,561 |
| 2026-07-27 | 146.50 | 150.70 | 146.50 | 149.90 | 149.38 | 232,554 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.5570 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.