Asmodee Group AB, B shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.10 | 170.10 | 168.00 | 168.00 | 168.00 | 261,811 |
| 2026-10-15 | 170.90 | 170.90 | 168.00 | 169.40 | 169.40 | 180,098 |
| 2026-10-14 | 174.20 | 174.70 | 170.30 | 170.60 | 170.60 | 190,724 |
| 2026-10-13 | 172.80 | 174.20 | 171.00 | 174.00 | 174.00 | 262,880 |
| 2026-10-12 | 169.80 | 173.10 | 169.20 | 172.70 | 172.70 | 443,667 |
| 2026-10-09 | 165.00 | 169.80 | 163.00 | 169.80 | 169.80 | 292,254 |
| 2026-10-08 | 168.50 | 169.10 | 165.10 | 168.10 | 168.10 | 424,486 |
| 2026-10-07 | 169.30 | 169.90 | 166.50 | 167.20 | 167.20 | 172,798 |
| 2026-10-06 | 166.60 | 172.80 | 166.40 | 169.30 | 169.30 | 427,325 |
| 2026-10-05 | 167.50 | 168.40 | 165.70 | 166.70 | 166.70 | 236,483 |
| 2026-10-02 | 164.30 | 167.90 | 164.30 | 167.50 | 167.50 | 355,351 |
| 2026-10-01 | 162.50 | 165.00 | 161.70 | 162.60 | 162.60 | 152,689 |
| 2026-09-30 | 164.10 | 164.90 | 162.60 | 162.60 | 162.60 | 188,161 |
| 2026-09-29 | 162.60 | 164.70 | 162.30 | 163.00 | 163.00 | 204,414 |
| 2026-09-28 | 161.10 | 164.50 | 161.00 | 162.60 | 162.60 | 156,547 |
| 2026-09-25 | 164.40 | 165.00 | 160.60 | 161.00 | 161.00 | 198,942 |
| 2026-09-24 | 166.00 | 167.90 | 163.80 | 163.80 | 163.80 | 119,359 |
| 2026-09-23 | 169.20 | 169.60 | 165.80 | 167.30 | 166.72 | 195,140 |
| 2026-09-22 | 165.70 | 169.80 | 165.30 | 169.10 | 168.52 | 204,797 |
| 2026-09-21 | 165.00 | 166.60 | 163.30 | 165.30 | 164.73 | 131,970 |
| 2026-09-18 | 166.60 | 168.50 | 163.80 | 165.60 | 165.03 | 230,546 |
Page 1 of 1 · 21 trading days
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.