Asmodee Group AB, B shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 113.00 | 117.40 | 113.00 | 117.40 | 117.00 | 485,880 |
| 2025-05-09 | 111.40 | 113.52 | 111.40 | 113.00 | 112.61 | 453,144 |
| 2025-05-08 | 107.00 | 112.50 | 106.50 | 112.00 | 111.61 | 350,171 |
| 2025-05-07 | 110.00 | 112.56 | 107.88 | 107.88 | 107.51 | 405,836 |
| 2025-05-06 | 108.52 | 110.20 | 107.10 | 110.02 | 109.64 | 476,277 |
| 2025-05-05 | 107.34 | 109.10 | 107.00 | 108.20 | 107.83 | 767,691 |
| 2025-05-02 | 106.50 | 109.00 | 105.92 | 108.00 | 107.63 | 327,534 |
| 2025-04-30 | 106.00 | 106.84 | 103.70 | 106.50 | 106.13 | 184,019 |
| 2025-04-29 | 103.40 | 105.80 | 102.36 | 105.72 | 105.36 | 220,822 |
| 2025-04-28 | 100.50 | 103.86 | 99.560 | 103.16 | 102.80 | 873,907 |
| 2025-04-25 | 96.750 | 102.78 | 96.750 | 100.56 | 100.21 | 411,375 |
| 2025-04-24 | 95.770 | 97.350 | 94.290 | 96.700 | 96.367 | 214,515 |
| 2025-04-23 | 95.000 | 96.700 | 94.400 | 96.000 | 95.669 | 219,245 |
| 2025-04-22 | 91.000 | 94.140 | 89.500 | 94.140 | 93.815 | 151,936 |
| 2025-04-17 | 92.200 | 92.500 | 90.820 | 91.000 | 90.686 | 89,273 |
| 2025-04-16 | 92.680 | 92.680 | 90.300 | 92.200 | 91.882 | 430,346 |
| 2025-04-15 | 90.800 | 92.780 | 90.750 | 92.700 | 92.380 | 388,193 |
| 2025-04-14 | 91.200 | 92.780 | 90.190 | 90.790 | 90.477 | 324,803 |
| 2025-04-11 | 90.860 | 91.940 | 88.710 | 89.990 | 89.680 | 215,961 |
| 2025-04-10 | 92.000 | 92.380 | 89.100 | 91.260 | 90.945 | 433,273 |
| 2025-04-09 | 85.760 | 86.680 | 83.310 | 85.090 | 84.797 | 511,637 |
| 2025-04-08 | 88.000 | 90.260 | 86.530 | 88.800 | 88.494 | 349,820 |
| 2025-04-07 | 83.800 | 88.620 | 83.300 | 85.400 | 85.106 | 825,802 |
| 2025-04-04 | 94.000 | 95.200 | 89.400 | 90.500 | 90.188 | 744,904 |
| 2025-04-03 | 95.630 | 97.000 | 92.870 | 95.000 | 94.672 | 407,811 |
| 2025-04-02 | 92.780 | 97.480 | 92.500 | 97.190 | 96.855 | 551,996 |
| 2025-04-01 | 91.300 | 93.270 | 91.000 | 92.780 | 92.460 | 383,897 |
| 2025-03-31 | 91.210 | 91.700 | 90.000 | 91.500 | 91.185 | 346,610 |
| 2025-03-28 | 92.020 | 92.210 | 89.950 | 92.140 | 91.822 | 425,076 |
| 2025-03-27 | 94.000 | 95.000 | 92.300 | 92.960 | 92.640 | 464,356 |
| 2025-03-26 | 94.820 | 95.240 | 93.760 | 94.680 | 94.354 | 404,210 |
| 2025-03-25 | 95.110 | 95.110 | 93.300 | 94.710 | 94.383 | 329,702 |
| 2025-03-24 | 95.300 | 96.980 | 94.650 | 95.150 | 94.822 | 490,416 |
| 2025-03-21 | 97.050 | 97.050 | 93.450 | 95.300 | 94.971 | 1,234,124 |
| 2025-03-20 | 94.700 | 97.650 | 94.350 | 97.500 | 97.164 | 268,083 |
| 2025-03-19 | 94.600 | 95.350 | 94.150 | 94.650 | 94.324 | 324,852 |
| 2025-03-18 | 94.100 | 95.050 | 93.450 | 94.600 | 94.274 | 562,327 |
| 2025-03-17 | 94.600 | 95.750 | 93.200 | 94.150 | 93.825 | 404,774 |
| 2025-03-14 | 94.800 | 98.850 | 94.750 | 95.700 | 95.370 | 652,597 |
| 2025-03-13 | 93.000 | 95.850 | 92.200 | 95.000 | 94.672 | 571,439 |
| 2025-03-12 | 90.000 | 94.350 | 89.600 | 93.700 | 93.377 | 1,408,421 |
| 2025-03-11 | 91.000 | 91.450 | 88.150 | 88.600 | 88.295 | 902,736 |
| 2025-03-10 | 93.800 | 96.550 | 91.050 | 91.050 | 90.736 | 582,080 |
| 2025-03-07 | 93.500 | 94.300 | 92.050 | 94.100 | 93.776 | 487,810 |
| 2025-03-06 | 97.100 | 98.800 | 94.050 | 94.050 | 93.726 | 538,658 |
| 2025-03-05 | 94.600 | 97.600 | 94.600 | 96.300 | 95.968 | 910,813 |
| 2025-03-04 | 96.600 | 97.200 | 93.650 | 93.950 | 93.626 | 1,231,365 |
| 2025-03-03 | 98.250 | 99.950 | 95.800 | 97.500 | 97.164 | 1,076,255 |
| 2025-02-28 | 100.00 | 101.20 | 98.800 | 99.450 | 99.107 | 865,675 |
| 2025-02-27 | 102.00 | 102.90 | 100.00 | 100.10 | 99.755 | 729,325 |
| 2025-02-26 | 104.00 | 106.00 | 102.50 | 102.50 | 102.15 | 511,354 |
| 2025-02-25 | 107.40 | 107.50 | 104.20 | 104.20 | 103.84 | 557,463 |
| 2025-02-24 | 108.00 | 109.10 | 106.60 | 107.60 | 107.23 | 451,428 |
| 2025-02-21 | 105.70 | 110.50 | 105.70 | 110.00 | 109.62 | 1,478,957 |
| 2025-02-20 | 106.60 | 109.00 | 105.30 | 105.30 | 104.94 | 581,335 |
| 2025-02-19 | 107.20 | 109.00 | 106.00 | 106.60 | 106.23 | 713,801 |
| 2025-02-18 | 109.90 | 110.00 | 106.60 | 107.40 | 107.03 | 739,570 |
| 2025-02-17 | 109.50 | 110.00 | 106.10 | 106.80 | 106.43 | 726,294 |
| 2025-02-14 | 107.00 | 113.40 | 106.90 | 111.00 | 110.62 | 1,400,525 |
| 2025-02-13 | 105.30 | 107.30 | 103.00 | 105.30 | 104.94 | 2,104,376 |
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.