Asmodee Group AB, B shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 148.90 | 149.20 | 145.90 | 146.10 | 145.60 | 164,323 |
| 2026-07-22 | 148.50 | 149.80 | 147.00 | 149.10 | 148.59 | 225,305 |
| 2026-07-21 | 144.00 | 149.10 | 143.40 | 148.50 | 147.99 | 145,481 |
| 2026-07-20 | 144.40 | 146.80 | 143.20 | 144.60 | 144.10 | 80,696 |
| 2026-07-17 | 144.90 | 145.90 | 143.60 | 145.90 | 145.40 | 172,210 |
| 2026-07-16 | 146.00 | 147.00 | 143.80 | 145.50 | 145.00 | 128,679 |
| 2026-07-15 | 142.30 | 145.70 | 141.40 | 145.70 | 145.20 | 130,706 |
| 2026-07-14 | 143.90 | 144.70 | 141.00 | 142.60 | 142.11 | 154,949 |
| 2026-07-13 | 144.10 | 146.30 | 142.70 | 145.90 | 145.40 | 96,909 |
| 2026-07-10 | 142.00 | 145.80 | 141.70 | 144.50 | 144.00 | 150,992 |
| 2026-07-09 | 142.10 | 144.80 | 141.30 | 141.90 | 141.41 | 140,870 |
| 2026-07-08 | 141.50 | 143.00 | 140.30 | 140.30 | 139.82 | 130,689 |
| 2026-07-07 | 143.90 | 145.40 | 141.20 | 142.50 | 142.01 | 97,157 |
| 2026-07-06 | 147.80 | 148.00 | 144.00 | 144.70 | 144.20 | 102,511 |
| 2026-07-03 | 144.50 | 147.80 | 144.10 | 147.80 | 147.29 | 106,177 |
| 2026-07-02 | 143.20 | 145.00 | 143.00 | 144.70 | 144.20 | 109,162 |
| 2026-07-01 | 141.90 | 145.00 | 141.20 | 143.50 | 143.01 | 170,727 |
| 2026-06-30 | 142.40 | 142.90 | 138.80 | 141.90 | 141.41 | 200,189 |
| 2026-06-29 | 141.80 | 143.90 | 141.20 | 142.50 | 142.01 | 141,331 |
| 2026-06-26 | 140.00 | 141.80 | 138.70 | 141.70 | 141.21 | 177,160 |
| 2026-06-25 | 135.20 | 140.80 | 134.40 | 140.20 | 139.72 | 532,944 |
| 2026-06-24 | 132.00 | 135.20 | 131.20 | 135.20 | 134.73 | 153,195 |
| 2026-06-23 | 132.90 | 133.30 | 130.50 | 132.30 | 131.84 | 191,495 |
| 2026-06-22 | 133.50 | 135.40 | 132.80 | 133.30 | 132.84 | 157,827 |
| 2026-06-18 | 133.70 | 134.40 | 132.00 | 134.40 | 133.94 | 173,270 |
| 2026-06-17 | 132.40 | 134.10 | 131.30 | 134.10 | 133.64 | 201,335 |
| 2026-06-16 | 135.80 | 136.70 | 132.00 | 132.40 | 131.94 | 228,449 |
| 2026-06-15 | 137.70 | 138.40 | 135.40 | 136.00 | 135.53 | 149,814 |
| 2026-06-12 | 138.60 | 138.60 | 136.00 | 136.70 | 136.23 | 216,665 |
| 2026-06-11 | 137.80 | 138.20 | 135.60 | 137.10 | 136.63 | 220,646 |
| 2026-06-10 | 135.90 | 138.80 | 135.90 | 137.80 | 137.32 | 306,359 |
| 2026-06-09 | 141.10 | 141.10 | 135.30 | 136.00 | 135.53 | 185,115 |
| 2026-06-08 | 139.10 | 142.50 | 137.50 | 140.90 | 140.41 | 211,129 |
| 2026-06-05 | 141.70 | 142.50 | 139.00 | 139.30 | 138.82 | 296,619 |
| 2026-06-04 | 140.20 | 145.40 | 139.70 | 141.90 | 141.41 | 432,225 |
| 2026-06-03 | 141.50 | 142.50 | 139.50 | 140.20 | 139.72 | 123,836 |
| 2026-06-02 | 143.00 | 144.00 | 141.30 | 142.50 | 142.01 | 253,177 |
| 2026-06-01 | 148.40 | 148.60 | 139.90 | 142.20 | 141.71 | 275,813 |
| 2026-05-29 | 148.30 | 149.80 | 147.20 | 148.70 | 148.19 | 732,473 |
| 2026-05-28 | 152.50 | 152.70 | 147.10 | 148.50 | 147.99 | 308,178 |
| 2026-05-27 | 151.00 | 153.50 | 150.90 | 152.70 | 152.17 | 459,927 |
| 2026-05-26 | 150.00 | 151.90 | 149.60 | 150.90 | 150.38 | 397,582 |
| 2026-05-25 | 149.60 | 150.90 | 148.00 | 150.00 | 149.48 | 321,492 |
| 2026-05-22 | 140.10 | 149.00 | 140.10 | 148.20 | 147.69 | 3,182,151 |
| 2026-05-21 | 131.90 | 138.50 | 131.10 | 138.50 | 138.02 | 1,417,224 |
| 2026-05-20 | 129.80 | 129.80 | 126.40 | 126.40 | 125.96 | 744,406 |
| 2026-05-19 | 127.80 | 130.50 | 127.80 | 128.50 | 128.06 | 341,681 |
| 2026-05-18 | 127.00 | 128.60 | 125.50 | 127.80 | 127.36 | 260,907 |
| 2026-05-15 | 126.10 | 127.50 | 126.00 | 127.50 | 127.06 | 240,534 |
| 2026-05-13 | 124.00 | 127.20 | 122.90 | 126.10 | 125.67 | 252,371 |
| 2026-05-12 | 123.50 | 124.20 | 122.80 | 122.80 | 122.38 | 147,350 |
| 2026-05-11 | 122.40 | 124.00 | 121.60 | 124.00 | 123.57 | 152,557 |
| 2026-05-08 | 122.10 | 123.00 | 121.50 | 122.40 | 121.98 | 157,572 |
| 2026-05-07 | 123.80 | 124.60 | 122.50 | 122.90 | 122.48 | 175,023 |
| 2026-05-06 | 124.00 | 125.10 | 123.50 | 123.60 | 123.17 | 251,276 |
| 2026-05-05 | 123.10 | 124.30 | 123.10 | 123.50 | 123.07 | 183,879 |
| 2026-05-04 | 124.00 | 124.30 | 122.80 | 123.10 | 122.68 | 155,313 |
| 2026-04-30 | 121.00 | 123.90 | 120.50 | 123.90 | 123.47 | 106,522 |
| 2026-04-29 | 122.10 | 122.90 | 121.70 | 122.10 | 121.68 | 105,840 |
| 2026-04-28 | 122.30 | 122.50 | 121.20 | 122.10 | 121.68 | 357,880 |
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.