Asmodee Group AB, B shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	104.80	107.00	104.80	106.20	105.83	384,783
2026-01-28	104.10	105.30	103.80	104.80	104.44	219,114
2026-01-27	100.50	105.12	100.50	104.10	103.74	426,927
2026-01-26	100.10	101.32	99.870	100.50	100.15	668,417
2026-01-23	100.74	101.04	100.12	100.46	100.11	244,683
2026-01-22	101.24	102.58	100.68	100.82	100.47	174,361
2026-01-21	100.70	100.78	99.390	100.32	99.974	358,953
2026-01-20	101.02	101.22	99.850	100.72	100.37	749,313
2026-01-19	103.60	103.60	99.660	101.02	100.67	562,481
2026-01-16	107.04	107.04	104.20	104.44	104.08	453,739
2026-01-15	105.00	107.30	104.10	107.04	106.67	360,087
2026-01-14	104.00	104.72	103.10	104.70	104.34	242,664
2026-01-13	103.14	104.96	103.06	104.68	104.32	224,334
2026-01-12	104.02	104.56	103.20	103.70	103.34	414,331
2026-01-09	104.02	105.06	103.78	104.56	104.20	176,658
2026-01-08	104.14	105.58	103.86	103.98	103.62	330,357
2026-01-07	104.30	104.96	102.62	104.08	103.72	456,248
2026-01-05	103.66	105.00	103.30	103.36	103.00	309,203
2026-01-02	106.12	106.32	102.30	102.30	101.95	516,734
2025-12-30	105.68	106.18	105.12	105.94	105.57	225,828
2025-12-29	104.98	106.62	104.18	106.06	105.69	518,372
2025-12-23	103.94	105.44	103.50	104.98	104.62	677,928
2025-12-22	104.22	104.72	103.20	104.04	103.68	141,122
2025-12-19	104.58	105.10	103.88	104.26	103.90	498,176
2025-12-18	103.50	104.70	102.72	104.58	104.22	197,523
2025-12-17	106.18	106.40	103.42	103.82	103.46	188,149
2025-12-16	105.70	105.98	104.18	105.06	104.70	207,414
2025-12-15	106.78	107.36	105.44	105.78	105.42	320,924
2025-12-12	107.80	108.80	106.40	106.78	106.41	389,693
2025-12-11	109.50	109.50	105.60	106.62	106.25	649,418
2025-12-10	108.12	109.42	107.40	109.28	108.90	297,735
2025-12-09	110.60	110.60	108.02	108.02	107.65	265,670
2025-12-08	112.50	112.50	110.60	110.62	110.24	216,378
2025-12-05	112.00	114.50	111.80	112.52	112.13	124,579
2025-12-04	111.00	112.46	110.20	112.24	111.85	260,133
2025-12-03	114.46	114.80	110.06	110.66	110.28	287,981
2025-12-02	115.20	115.34	113.94	114.00	113.61	154,604
2025-12-01	116.62	116.62	113.78	115.20	114.80	766,487
2025-11-28	116.64	117.12	115.42	116.40	116.00	566,906
2025-11-27	114.20	116.34	113.94	116.32	115.92	210,793
2025-11-26	112.72	114.38	112.38	114.22	113.83	206,407
2025-11-25	112.06	113.30	111.54	112.38	111.99	203,007
2025-11-24	111.10	112.28	110.70	111.60	111.22	398,412
2025-11-21	110.60	113.26	109.70	111.04	110.66	413,980
2025-11-20	123.92	124.00	111.66	111.66	111.28	1,184,710
2025-11-19	115.90	117.32	115.04	116.30	115.90	281,738
2025-11-18	116.58	117.00	115.28	115.96	115.56	259,322
2025-11-17	118.26	120.00	117.34	117.34	116.94	208,890
2025-11-14	119.00	119.00	116.70	117.70	117.29	162,207
2025-11-13	120.74	122.00	119.18	119.18	118.77	105,371
2025-11-12	116.82	121.26	116.82	120.74	120.32	261,539
2025-11-11	117.44	118.28	115.74	118.10	117.69	149,206
2025-11-10	117.02	118.68	116.78	117.90	117.49	106,901
2025-11-07	118.12	119.00	114.50	117.30	116.90	214,079
2025-11-06	123.00	123.36	118.26	118.34	117.93	344,313
2025-11-05	123.04	123.72	121.48	123.72	123.29	182,794
2025-11-04	123.38	124.06	121.74	123.50	123.07	260,488
2025-11-03	122.68	124.10	121.78	123.18	122.76	147,817
2025-10-31	123.56	123.92	122.24	122.68	122.26	151,704
2025-10-30	122.70	123.56	122.04	123.56	123.13	131,346

← NewerPage 4 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.