Asmodee Group AB, B shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 121.78 | 123.24 | 120.92 | 123.06 | 122.64 | 125,082 |
| 2025-10-28 | 122.44 | 122.44 | 121.30 | 121.96 | 121.54 | 89,671 |
| 2025-10-27 | 123.70 | 124.00 | 122.02 | 122.44 | 122.02 | 118,744 |
| 2025-10-24 | 121.04 | 124.34 | 120.82 | 123.92 | 123.49 | 177,483 |
| 2025-10-23 | 120.28 | 121.12 | 117.86 | 121.04 | 120.62 | 316,954 |
| 2025-10-22 | 119.90 | 121.00 | 118.32 | 120.36 | 119.95 | 171,189 |
| 2025-10-21 | 117.52 | 119.74 | 116.34 | 119.38 | 118.97 | 155,541 |
| 2025-10-20 | 115.68 | 117.86 | 115.68 | 117.52 | 117.11 | 142,443 |
| 2025-10-17 | 117.72 | 117.72 | 113.78 | 115.80 | 115.40 | 286,422 |
| 2025-10-16 | 118.00 | 118.56 | 117.00 | 117.86 | 117.45 | 202,370 |
| 2025-10-15 | 118.60 | 119.50 | 117.78 | 118.56 | 118.15 | 238,262 |
| 2025-10-14 | 117.42 | 118.32 | 117.00 | 118.00 | 117.59 | 463,686 |
| 2025-10-13 | 119.36 | 120.46 | 118.12 | 118.34 | 117.93 | 89,953 |
| 2025-10-10 | 122.04 | 123.00 | 119.36 | 119.36 | 118.95 | 209,111 |
| 2025-10-09 | 123.50 | 123.86 | 121.28 | 122.04 | 121.62 | 212,816 |
| 2025-10-08 | 124.52 | 125.00 | 123.06 | 123.74 | 123.31 | 215,439 |
| 2025-10-07 | 123.92 | 124.82 | 122.44 | 123.08 | 122.66 | 247,614 |
| 2025-10-06 | 122.20 | 125.10 | 121.50 | 123.76 | 123.33 | 459,086 |
| 2025-10-03 | 120.00 | 123.50 | 119.94 | 122.46 | 122.04 | 343,623 |
| 2025-10-02 | 121.38 | 123.46 | 121.38 | 122.32 | 121.90 | 154,951 |
| 2025-10-01 | 121.00 | 122.00 | 119.68 | 121.40 | 120.98 | 143,088 |
| 2025-09-30 | 119.28 | 121.16 | 118.70 | 120.50 | 120.08 | 642,867 |
| 2025-09-29 | 117.88 | 120.58 | 116.76 | 119.70 | 119.29 | 218,152 |
| 2025-09-26 | 118.96 | 119.28 | 116.38 | 116.62 | 116.22 | 122,543 |
| 2025-09-25 | 119.20 | 119.96 | 118.42 | 118.68 | 118.27 | 192,407 |
| 2025-09-24 | 121.50 | 121.50 | 119.86 | 119.86 | 119.45 | 196,364 |
| 2025-09-23 | 120.20 | 122.68 | 120.20 | 121.90 | 121.48 | 218,272 |
| 2025-09-22 | 120.00 | 120.54 | 119.28 | 120.48 | 120.06 | 355,529 |
| 2025-09-19 | 119.50 | 120.20 | 118.16 | 120.00 | 119.59 | 321,673 |
| 2025-09-18 | 117.34 | 119.60 | 117.30 | 119.60 | 119.19 | 163,724 |
| 2025-09-17 | 118.70 | 119.00 | 116.50 | 117.32 | 116.92 | 132,243 |
| 2025-09-16 | 118.64 | 121.22 | 118.64 | 118.78 | 118.37 | 264,671 |
| 2025-09-15 | 117.00 | 120.08 | 116.98 | 118.64 | 118.23 | 842,115 |
| 2025-09-12 | 116.88 | 118.16 | 116.30 | 117.00 | 116.60 | 90,468 |
| 2025-09-11 | 117.78 | 118.48 | 116.70 | 117.42 | 117.02 | 101,918 |
| 2025-09-10 | 116.90 | 118.08 | 116.66 | 117.48 | 117.07 | 187,348 |
| 2025-09-09 | 118.90 | 119.50 | 115.90 | 116.86 | 116.46 | 457,532 |
| 2025-09-08 | 117.96 | 119.48 | 117.10 | 119.32 | 118.91 | 143,150 |
| 2025-09-05 | 116.64 | 119.00 | 116.64 | 117.84 | 117.43 | 213,614 |
| 2025-09-04 | 112.70 | 116.20 | 112.70 | 116.08 | 115.68 | 202,746 |
| 2025-09-03 | 112.06 | 114.40 | 111.96 | 112.28 | 111.89 | 413,668 |
| 2025-09-02 | 114.00 | 114.44 | 110.24 | 111.76 | 111.37 | 250,825 |
| 2025-09-01 | 114.50 | 115.20 | 113.22 | 113.98 | 113.59 | 144,403 |
| 2025-08-29 | 114.60 | 115.14 | 114.00 | 114.54 | 114.15 | 248,974 |
| 2025-08-28 | 117.96 | 118.56 | 114.16 | 114.16 | 113.77 | 144,153 |
| 2025-08-27 | 113.96 | 118.00 | 113.96 | 117.90 | 117.49 | 281,360 |
| 2025-08-26 | 116.42 | 116.58 | 113.74 | 113.74 | 113.35 | 1,175,218 |
| 2025-08-25 | 116.78 | 117.16 | 115.96 | 116.62 | 116.22 | 506,017 |
| 2025-08-22 | 116.50 | 117.50 | 116.50 | 116.66 | 116.26 | 234,813 |
| 2025-08-21 | 116.78 | 117.18 | 115.80 | 116.50 | 116.10 | 155,528 |
| 2025-08-20 | 117.10 | 117.40 | 116.08 | 116.96 | 116.56 | 145,686 |
| 2025-08-19 | 117.38 | 118.54 | 117.02 | 117.30 | 116.90 | 253,821 |
| 2025-08-18 | 117.08 | 117.46 | 116.20 | 117.32 | 116.92 | 194,842 |
| 2025-08-15 | 120.98 | 121.40 | 116.84 | 116.86 | 116.46 | 206,847 |
| 2025-08-14 | 117.34 | 120.92 | 117.12 | 120.50 | 120.08 | 389,605 |
| 2025-08-13 | 117.90 | 120.00 | 117.16 | 118.12 | 117.71 | 5,727,529 |
| 2025-08-12 | 125.20 | 125.68 | 121.78 | 122.06 | 121.64 | 259,342 |
| 2025-08-11 | 127.28 | 127.54 | 123.80 | 125.16 | 124.73 | 1,864,573 |
| 2025-08-08 | 129.10 | 131.50 | 122.92 | 124.64 | 124.21 | 1,339,887 |
| 2025-08-07 | 124.00 | 125.52 | 123.30 | 124.00 | 123.57 | 198,067 |
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.