Asmodee Group AB, B shares historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	123.30	124.30	122.70	122.70	122.28	191,739
2026-04-24	123.30	124.40	122.70	123.30	122.87	171,773
2026-04-23	123.10	124.10	121.40	124.10	123.67	212,181
2026-04-22	124.00	124.50	123.00	123.10	122.68	165,117
2026-04-21	124.00	125.70	123.40	124.00	123.57	314,886
2026-04-20	124.40	125.00	121.80	123.60	123.17	438,849
2026-04-17	120.00	122.40	120.00	121.70	121.28	259,160
2026-04-16	117.20	120.00	117.20	120.00	119.59	200,439
2026-04-15	114.70	117.10	114.60	117.10	116.70	138,656
2026-04-14	113.00	115.30	112.30	114.90	114.50	217,328
2026-04-13	111.60	112.90	110.90	112.40	112.01	235,924
2026-04-10	111.80	113.20	111.70	111.70	111.31	321,536
2026-04-09	110.30	112.10	109.50	111.50	111.12	529,922
2026-04-08	110.00	111.00	108.60	110.40	110.02	533,836
2026-04-07	108.00	109.20	105.00	105.30	104.94	453,305
2026-04-02	106.50	107.90	105.98	106.24	105.87	116,517
2026-04-01	108.88	109.78	107.00	107.50	107.13	189,355
2026-03-31	104.58	106.68	104.50	106.34	105.97	312,433
2026-03-30	103.02	104.50	100.18	104.34	103.98	313,307
2026-03-27	102.40	103.20	101.22	103.04	102.68	304,052
2026-03-26	98.440	102.84	98.430	102.34	101.99	435,746
2026-03-25	98.300	99.220	97.880	98.650	98.310	213,662
2026-03-24	96.310	98.030	95.740	97.520	97.184	340,600
2026-03-23	93.010	98.150	91.280	96.070	95.739	397,152
2026-03-20	97.780	98.100	95.100	95.930	95.599	363,143
2026-03-19	100.06	100.12	96.830	97.030	96.695	504,628
2026-03-18	102.72	103.32	100.70	101.30	100.95	179,607
2026-03-17	102.34	104.66	101.28	102.58	102.23	162,256
2026-03-16	102.64	103.22	101.04	102.50	102.15	151,072
2026-03-13	101.88	103.52	101.00	102.78	102.43	207,639
2026-03-12	101.90	102.50	100.46	101.88	101.53	181,981
2026-03-11	102.28	102.80	101.02	101.84	101.49	124,990
2026-03-10	102.00	103.86	101.56	102.40	102.05	165,458
2026-03-09	100.00	101.54	99.020	99.830	99.486	278,129
2026-03-06	102.70	104.50	102.14	102.26	101.91	156,313
2026-03-05	102.46	103.38	101.50	102.48	102.13	198,452
2026-03-04	101.10	103.08	100.50	102.12	101.77	225,430
2026-03-03	104.90	104.90	100.70	101.34	100.99	524,471
2026-03-02	107.18	108.48	106.02	106.30	105.93	261,858
2026-02-27	111.40	111.98	109.12	110.54	110.16	456,713
2026-02-26	110.64	111.78	109.72	111.40	111.02	198,500
2026-02-25	112.40	112.50	110.50	110.72	110.34	551,216
2026-02-24	110.60	113.00	109.72	112.18	111.79	321,164
2026-02-23	115.00	115.00	110.90	111.58	111.20	705,399
2026-02-20	113.00	116.74	112.30	115.00	114.60	1,149,398
2026-02-19	116.00	118.00	106.00	110.38	110.00	1,883,449
2026-02-18	108.00	110.82	107.32	108.74	108.37	441,824
2026-02-17	109.12	111.46	107.46	108.58	108.21	364,860
2026-02-16	110.38	110.96	108.48	109.18	108.80	178,853
2026-02-13	109.12	109.76	107.96	109.18	108.80	244,702
2026-02-12	106.20	110.22	106.20	108.60	108.23	480,681
2026-02-11	112.12	112.12	107.92	108.00	107.63	574,452
2026-02-10	108.00	112.76	108.00	112.12	111.73	217,615
2026-02-09	108.20	108.78	107.58	108.50	108.13	243,269
2026-02-06	107.60	108.48	106.44	108.20	107.83	248,003
2026-02-05	107.78	108.40	106.50	108.12	107.75	586,603
2026-02-04	106.18	108.32	106.18	107.96	107.59	404,496
2026-02-03	107.62	108.22	106.72	107.24	106.87	369,513
2026-02-02	106.66	108.04	105.26	107.62	107.25	293,664
2026-01-30	106.40	107.74	106.00	106.80	106.43	422,146

← NewerPage 3 of 8 · 423 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.