Asker Healthcare Group AB ASKER
OMXSTO · Sweden · Distribution Services
SEK 64.50-1.95 (-2.93%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 64.50 | -2.93% | SEK 67.10 | SEK 68.60 | SEK 64.50 | 460.55K |
| 2026-09-30 | SEK 66.45 | +4.48% | SEK 63.35 | SEK 67.05 | SEK 63.35 | 661.68K |
| 2026-09-29 | SEK 63.60 | -0.78% | SEK 64.10 | SEK 64.15 | SEK 63.00 | 368.10K |
| 2026-09-28 | SEK 64.10 | +5.43% | SEK 61.10 | SEK 64.45 | SEK 61.00 | 1.17M |
| 2026-09-25 | SEK 60.80 | -0.73% | SEK 61.90 | SEK 62.35 | SEK 60.15 | 430.84K |
| 2026-09-24 | SEK 61.25 | +0.57% | SEK 60.60 | SEK 62.20 | SEK 60.60 | 944.51K |
| 2026-09-23 | SEK 60.90 | +2.96% | SEK 59.50 | SEK 61.60 | SEK 58.00 | 594.12K |
| 2026-09-22 | SEK 59.15 | -0.76% | SEK 59.70 | SEK 60.05 | SEK 58.50 | 358.59K |
| 2026-09-21 | SEK 59.60 | +0.42% | SEK 59.40 | SEK 60.15 | SEK 59.00 | 473.01K |
| 2026-09-18 | SEK 59.35 | -1.08% | SEK 60.00 | SEK 60.20 | SEK 59.35 | 607.30K |
| 2026-09-17 | SEK 60.00 | +5.91% | SEK 57.00 | SEK 60.30 | SEK 56.85 | 1.34M |
| 2026-09-16 | SEK 56.65 | -3.00% | SEK 58.85 | SEK 59.00 | SEK 56.50 | 1.75M |
| 2026-09-15 | SEK 58.40 | +0.17% | SEK 58.20 | SEK 58.95 | SEK 56.80 | 1.73M |
| 2026-09-14 | SEK 58.30 | -1.02% | SEK 59.05 | SEK 61.10 | SEK 57.10 | 3.28M |
| 2026-09-11 | SEK 58.90 | -18.08% | SEK 61.95 | SEK 62.60 | SEK 56.20 | 9.50M |
| 2026-09-10 | SEK 71.90 | +1.55% | SEK 70.05 | SEK 73.10 | SEK 70.05 | 219.50K |
| 2026-09-09 | SEK 70.80 | -0.07% | SEK 70.80 | SEK 71.25 | SEK 70.05 | 153.53K |
| 2026-09-08 | SEK 70.85 | -1.87% | SEK 71.60 | SEK 72.10 | SEK 69.60 | 404.55K |
| 2026-09-07 | SEK 72.20 | -1.10% | SEK 73.00 | SEK 73.00 | SEK 71.65 | 242.08K |
| 2026-09-04 | SEK 73.00 | +0.76% | SEK 73.00 | SEK 73.60 | SEK 71.40 | 251.08K |
| 2026-09-03 | SEK 72.45 | +0.42% | SEK 72.00 | SEK 74.85 | SEK 71.70 | 422.66K |
| 2026-09-02 | SEK 72.15 | -1.57% | SEK 72.80 | SEK 72.80 | SEK 72.00 | 410.76K |
| 2026-09-01 | SEK 73.30 | -0.41% | SEK 73.40 | SEK 74.75 | SEK 72.65 | 765.88K |
| 2026-08-31 | SEK 73.60 | -2.00% | SEK 74.85 | SEK 76.25 | SEK 73.50 | 1.51M |
| 2026-08-28 | SEK 75.10 | +0.13% | SEK 75.55 | SEK 75.70 | SEK 74.80 | 320.52K |
| 2026-08-27 | SEK 75.00 | +0.81% | SEK 74.05 | SEK 75.85 | SEK 74.05 | 1.48M |
| 2026-08-26 | SEK 74.40 | -0.40% | SEK 74.70 | SEK 75.25 | SEK 73.80 | 186.23K |
| 2026-08-25 | SEK 74.70 | -1.84% | SEK 76.45 | SEK 76.65 | SEK 74.50 | 233.69K |
| 2026-08-24 | SEK 76.10 | -0.85% | SEK 76.60 | SEK 77.00 | SEK 76.00 | 218.91K |
| 2026-08-21 | SEK 76.75 | +0.13% | SEK 76.20 | SEK 77.65 | SEK 75.90 | 132.66K |
| 2026-08-20 | SEK 76.65 | -0.07% | SEK 76.75 | SEK 77.05 | SEK 75.20 | 391.38K |
| 2026-08-19 | SEK 76.70 | -1.48% | SEK 77.45 | SEK 77.65 | SEK 76.45 | 210.15K |
| 2026-08-18 | SEK 77.85 | +0.06% | SEK 77.65 | SEK 79.40 | SEK 77.50 | 296.10K |
| 2026-08-17 | SEK 77.80 | -3.17% | SEK 79.90 | SEK 80.00 | SEK 76.95 | 227.11K |
| 2026-08-14 | SEK 80.35 | +1.07% | SEK 79.20 | SEK 81.75 | SEK 79.20 | 149.63K |
| 2026-08-13 | SEK 79.50 | -0.63% | SEK 79.00 | SEK 80.55 | SEK 79.00 | 144.54K |
| 2026-08-12 | SEK 80.00 | -1.42% | SEK 81.20 | SEK 81.20 | SEK 79.35 | 235.18K |
| 2026-08-11 | SEK 81.15 | -2.23% | SEK 83.00 | SEK 83.85 | SEK 80.60 | 1.50M |
| 2026-08-10 | SEK 83.00 | -2.01% | SEK 84.70 | SEK 85.00 | SEK 81.70 | 418.17K |
| 2026-08-07 | SEK 84.70 | +2.23% | SEK 82.55 | SEK 85.75 | SEK 82.00 | 579.86K |
| 2026-08-06 | SEK 82.85 | +1.47% | SEK 81.60 | SEK 84.65 | SEK 81.35 | 723.08K |
| 2026-08-05 | SEK 81.65 | -1.80% | SEK 83.55 | SEK 84.00 | SEK 81.60 | 132.55K |
| 2026-08-04 | SEK 83.15 | -0.95% | SEK 84.10 | SEK 84.35 | SEK 82.00 | 280.24K |
| 2026-08-03 | SEK 83.95 | +3.64% | SEK 81.00 | SEK 84.00 | SEK 79.70 | 359.81K |
| 2026-07-31 | SEK 81.00 | -0.43% | SEK 81.05 | SEK 82.80 | SEK 79.95 | 114.27K |
| 2026-07-30 | SEK 81.35 | +1.12% | SEK 80.70 | SEK 82.95 | SEK 80.45 | 195.43K |
| 2026-07-29 | SEK 80.45 | +2.61% | SEK 77.95 | SEK 80.85 | SEK 77.95 | 377.80K |
| 2026-07-28 | SEK 78.40 | +2.42% | SEK 78.20 | SEK 78.85 | SEK 76.35 | 183.31K |
| 2026-07-27 | SEK 76.55 | +1.93% | SEK 75.65 | SEK 77.80 | SEK 75.60 | 169.24K |
| 2026-07-24 | SEK 75.10 | -0.20% | SEK 75.40 | SEK 76.75 | SEK 74.40 | 316.61K |
| 2026-07-23 | SEK 75.25 | -4.32% | SEK 76.25 | SEK 78.30 | SEK 75.25 | 203.94K |
| 2026-07-22 | SEK 78.65 | +1.03% | SEK 78.55 | SEK 82.80 | SEK 73.70 | 400.52K |
| 2026-07-21 | SEK 77.85 | -7.71% | SEK 86.00 | SEK 86.10 | SEK 76.05 | 850.14K |
| 2026-07-20 | SEK 84.35 | -1.35% | SEK 85.90 | SEK 85.90 | SEK 83.50 | 310.14K |
| 2026-07-17 | SEK 85.50 | +1.91% | SEK 82.50 | SEK 85.95 | SEK 82.50 | 177.68K |
| 2026-07-16 | SEK 83.90 | +2.13% | SEK 82.30 | SEK 85.25 | SEK 82.00 | 213.94K |
| 2026-07-15 | SEK 82.15 | +1.73% | SEK 82.55 | SEK 82.55 | SEK 80.15 | 226.99K |
| 2026-07-14 | SEK 80.75 | -1.64% | SEK 82.50 | SEK 82.50 | SEK 80.15 | 500.32K |
| 2026-07-13 | SEK 82.10 | +3.34% | SEK 79.00 | SEK 82.95 | SEK 78.70 | 292.90K |
| 2026-07-10 | SEK 79.45 | -1.30% | SEK 81.15 | SEK 81.25 | SEK 78.30 | 768.56K |
| 2026-07-09 | SEK 80.50 | 0.00% | SEK 80.85 | SEK 81.00 | SEK 79.20 | 148.57K |
| 2026-07-08 | SEK 80.50 | -3.25% | SEK 82.15 | SEK 82.15 | SEK 80.25 | 122.00K |
| 2026-07-07 | SEK 83.20 | +0.67% | SEK 82.80 | SEK 83.85 | SEK 82.30 | 142.88K |
| 2026-07-06 | SEK 82.65 | -2.71% | SEK 84.95 | SEK 85.05 | SEK 81.60 | 161.38K |
| 2026-07-03 | SEK 84.95 | +1.13% | SEK 84.65 | SEK 86.20 | SEK 84.25 | 462.31K |
| 2026-07-02 | SEK 84.00 | +2.13% | SEK 82.00 | SEK 84.00 | SEK 80.70 | 298.00K |
| 2026-07-01 | SEK 82.25 | +4.44% | SEK 79.75 | SEK 82.55 | SEK 78.40 | 325.47K |
| 2026-06-30 | SEK 78.75 | +4.58% | SEK 78.70 | SEK 79.85 | SEK 77.25 | 383.21K |
| 2026-06-29 | SEK 75.30 | +2.45% | SEK 73.05 | SEK 76.05 | SEK 73.05 | 175.82K |
| 2026-06-26 | SEK 73.50 | +0.68% | SEK 72.95 | SEK 74.70 | SEK 72.80 | 570.67K |
| 2026-06-25 | SEK 73.00 | +0.07% | SEK 73.10 | SEK 73.90 | SEK 71.85 | 284.68K |
| 2026-06-24 | SEK 72.95 | +3.77% | SEK 71.95 | SEK 73.05 | SEK 69.55 | 153.63K |
| 2026-06-23 | SEK 70.30 | +0.43% | SEK 70.20 | SEK 70.75 | SEK 68.40 | 199.81K |
| 2026-06-22 | SEK 70.00 | -2.10% | SEK 71.50 | SEK 72.00 | SEK 69.30 | 290.00K |
| 2026-06-18 | SEK 71.50 | -3.64% | SEK 73.65 | SEK 73.90 | SEK 70.90 | 226.67K |
| 2026-06-17 | SEK 74.20 | -2.69% | SEK 76.25 | SEK 76.45 | SEK 73.35 | 131.44K |
| 2026-06-16 | SEK 76.25 | +0.86% | SEK 75.90 | SEK 76.90 | SEK 75.90 | 186.95K |
| 2026-06-15 | SEK 75.60 | -1.75% | SEK 77.85 | SEK 79.25 | SEK 75.60 | 166.49K |
| 2026-06-12 | SEK 76.95 | +0.13% | SEK 76.40 | SEK 77.70 | SEK 74.35 | 519.38K |
| 2026-06-11 | SEK 76.85 | -1.28% | SEK 77.90 | SEK 79.20 | SEK 75.80 | 1.67M |
| 2026-06-10 | SEK 77.85 | -1.08% | SEK 79.95 | SEK 79.95 | SEK 76.85 | 873.14K |
| 2026-06-09 | SEK 78.70 | -1.38% | SEK 79.80 | SEK 81.65 | SEK 77.80 | 224.48K |
| 2026-06-08 | SEK 79.80 | -2.27% | SEK 80.95 | SEK 82.00 | SEK 78.75 | 274.09K |
| 2026-06-05 | SEK 81.65 | +1.11% | SEK 81.10 | SEK 82.85 | SEK 80.65 | 302.96K |
| 2026-06-04 | SEK 80.75 | +4.60% | SEK 78.80 | SEK 80.80 | SEK 76.85 | 228.74K |
| 2026-06-03 | SEK 77.20 | -2.34% | SEK 79.05 | SEK 79.45 | SEK 77.00 | 174.46K |
| 2026-06-02 | SEK 79.05 | +1.67% | SEK 77.85 | SEK 80.10 | SEK 77.85 | 243.90K |
| 2026-06-01 | SEK 77.75 | -6.33% | SEK 81.80 | SEK 81.80 | SEK 77.15 | 342.23K |
| 2026-05-29 | SEK 83.00 | +3.69% | SEK 80.00 | SEK 83.00 | SEK 79.10 | 3.07M |
| 2026-05-28 | SEK 80.05 | -4.93% | SEK 84.65 | SEK 84.65 | SEK 80.00 | 276.28K |