Asmodee Group AB Class B ASMDEE_B
OMXSTO · Sweden · Consumer Durables
SEK 162.600.00 (0.00%)
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 162.60 | 0.00% | SEK 162.50 | SEK 165.00 | SEK 161.70 | 142.13K |
| 2026-09-30 | SEK 162.60 | -0.25% | SEK 164.10 | SEK 164.90 | SEK 162.60 | 188.16K |
| 2026-09-29 | SEK 163.00 | +0.25% | SEK 162.60 | SEK 164.70 | SEK 162.30 | 204.41K |
| 2026-09-28 | SEK 162.60 | +0.99% | SEK 161.10 | SEK 164.50 | SEK 161.00 |
| 156.55K |
| 2026-09-25 | SEK 161.00 | -1.71% | SEK 164.40 | SEK 165.00 | SEK 160.60 | 198.94K |
| 2026-09-24 | SEK 163.80 | -2.09% | SEK 166.00 | SEK 167.90 | SEK 163.80 | 119.36K |
| 2026-09-23 | SEK 167.30 | -1.06% | SEK 169.20 | SEK 169.60 | SEK 165.80 | 195.14K |
| 2026-09-22 | SEK 169.10 | +2.30% | SEK 165.70 | SEK 169.80 | SEK 165.30 | 204.57K |
| 2026-09-21 | SEK 165.30 | -0.18% | SEK 165.00 | SEK 166.60 | SEK 163.30 | 131.97K |
| 2026-09-18 | SEK 165.60 | -0.66% | SEK 166.60 | SEK 168.50 | SEK 163.80 | 230.55K |
| 2026-09-17 | SEK 166.70 | -1.54% | SEK 168.70 | SEK 169.90 | SEK 166.40 | 147.53K |
| 2026-09-16 | SEK 169.30 | +2.05% | SEK 165.80 | SEK 169.80 | SEK 165.80 | 229.78K |
| 2026-09-15 | SEK 165.90 | -0.12% | SEK 165.80 | SEK 166.90 | SEK 163.40 | 198.98K |
| 2026-09-14 | SEK 166.10 | +2.15% | SEK 162.20 | SEK 166.10 | SEK 162.00 | 104.97K |
| 2026-09-11 | SEK 162.60 | +0.18% | SEK 162.30 | SEK 163.00 | SEK 160.90 | 320.65K |
| 2026-09-10 | SEK 162.30 | +3.38% | SEK 156.30 | SEK 162.30 | SEK 156.30 | 267.14K |
| 2026-09-09 | SEK 157.00 | -0.51% | SEK 157.00 | SEK 157.70 | SEK 153.80 | 175.74K |
| 2026-09-08 | SEK 157.80 | -1.37% | SEK 159.30 | SEK 160.10 | SEK 156.10 | 147.72K |
| 2026-09-07 | SEK 160.00 | +1.59% | SEK 157.50 | SEK 161.30 | SEK 157.50 | 173.88K |
| 2026-09-04 | SEK 157.50 | +0.06% | SEK 156.90 | SEK 158.60 | SEK 156.00 | 114.00K |
| 2026-09-03 | SEK 157.40 | +2.94% | SEK 153.00 | SEK 158.10 | SEK 153.00 | 155.33K |
| 2026-09-02 | SEK 152.90 | -0.33% | SEK 152.60 | SEK 153.60 | SEK 150.50 | 177.65K |
| 2026-09-01 | SEK 153.40 | -0.58% | SEK 153.60 | SEK 155.30 | SEK 151.90 | 169.13K |
| 2026-08-31 | SEK 154.30 | -1.28% | SEK 155.90 | SEK 155.90 | SEK 153.80 | 217.90K |
| 2026-08-28 | SEK 156.30 | +2.09% | SEK 153.50 | SEK 157.50 | SEK 152.80 | 105.12K |
| 2026-08-27 | SEK 153.10 | -1.03% | SEK 153.80 | SEK 154.60 | SEK 152.20 | 98.64K |
| 2026-08-26 | SEK 154.70 | +0.72% | SEK 154.00 | SEK 155.50 | SEK 152.50 | 188.38K |
| 2026-08-25 | SEK 153.60 | +1.45% | SEK 151.40 | SEK 154.90 | SEK 151.40 | 427.08K |
| 2026-08-24 | SEK 151.40 | -0.53% | SEK 152.60 | SEK 153.80 | SEK 151.20 | 116.76K |
| 2026-08-21 | SEK 152.20 | +0.86% | SEK 150.30 | SEK 153.10 | SEK 150.00 | 567.05K |
| 2026-08-20 | SEK 150.90 | -0.66% | SEK 152.10 | SEK 152.50 | SEK 150.00 | 120.64K |
| 2026-08-19 | SEK 151.90 | -2.00% | SEK 154.70 | SEK 154.70 | SEK 151.90 | 248.16K |
| 2026-08-18 | SEK 155.00 | -0.13% | SEK 154.70 | SEK 155.70 | SEK 153.00 | 154.20K |
| 2026-08-17 | SEK 155.20 | -1.15% | SEK 156.40 | SEK 157.30 | SEK 154.40 | 132.12K |
| 2026-08-14 | SEK 157.00 | -1.07% | SEK 158.60 | SEK 160.00 | SEK 155.50 | 102.94K |
| 2026-08-13 | SEK 158.70 | +1.80% | SEK 155.90 | SEK 158.90 | SEK 155.20 | 143.99K |
| 2026-08-12 | SEK 155.90 | -1.52% | SEK 158.30 | SEK 158.30 | SEK 155.30 | 306.69K |
| 2026-08-11 | SEK 158.30 | -1.92% | SEK 161.40 | SEK 161.40 | SEK 157.80 | 142.65K |
| 2026-08-10 | SEK 161.40 | -2.36% | SEK 165.30 | SEK 166.30 | SEK 160.00 | 201.23K |
| 2026-08-07 | SEK 165.30 | +0.67% | SEK 164.30 | SEK 165.30 | SEK 163.10 | 252.59K |
| 2026-08-06 | SEK 164.20 | -0.18% | SEK 164.60 | SEK 166.80 | SEK 163.30 | 365.06K |
| 2026-08-05 | SEK 164.50 | +0.37% | SEK 168.00 | SEK 169.80 | SEK 162.60 | 401.73K |
| 2026-08-04 | SEK 163.90 | +11.12% | SEK 154.00 | SEK 165.90 | SEK 153.80 | 1.37M |
| 2026-08-03 | SEK 147.50 | -0.61% | SEK 148.50 | SEK 149.40 | SEK 146.40 | 310.80K |
| 2026-07-31 | SEK 148.40 | -1.00% | SEK 149.50 | SEK 151.00 | SEK 146.80 | 159.74K |
| 2026-07-30 | SEK 149.90 | -0.07% | SEK 149.90 | SEK 151.10 | SEK 148.90 | 177.50K |
| 2026-07-29 | SEK 150.00 | +0.07% | SEK 149.90 | SEK 151.50 | SEK 148.90 | 122.59K |
| 2026-07-28 | SEK 149.90 | 0.00% | SEK 149.50 | SEK 150.00 | SEK 147.40 | 182.56K |
| 2026-07-27 | SEK 149.90 | +3.17% | SEK 146.50 | SEK 150.70 | SEK 146.50 | 232.55K |
| 2026-07-24 | SEK 145.30 | -0.55% | SEK 146.10 | SEK 147.30 | SEK 140.00 | 154.28K |
| 2026-07-23 | SEK 146.10 | -2.01% | SEK 148.90 | SEK 149.20 | SEK 145.90 | 164.17K |
| 2026-07-22 | SEK 149.10 | +0.40% | SEK 148.50 | SEK 149.80 | SEK 147.00 | 225.31K |
| 2026-07-21 | SEK 148.50 | +2.70% | SEK 144.00 | SEK 149.10 | SEK 143.40 | 145.48K |
| 2026-07-20 | SEK 144.60 | -0.89% | SEK 144.40 | SEK 146.80 | SEK 143.20 | 80.50K |
| 2026-07-17 | SEK 145.90 | +0.27% | SEK 144.90 | SEK 145.90 | SEK 143.60 | 172.21K |
| 2026-07-16 | SEK 145.50 | -0.14% | SEK 146.00 | SEK 147.00 | SEK 143.80 | 127.58K |
| 2026-07-15 | SEK 145.70 | +2.17% | SEK 142.30 | SEK 145.70 | SEK 141.40 | 130.71K |
| 2026-07-14 | SEK 142.60 | -2.26% | SEK 143.90 | SEK 144.70 | SEK 141.00 | 154.95K |
| 2026-07-13 | SEK 145.90 | +0.97% | SEK 144.10 | SEK 146.30 | SEK 142.70 | 95.17K |
| 2026-07-10 | SEK 144.50 | +1.83% | SEK 142.00 | SEK 145.80 | SEK 141.70 | 149.46K |
| 2026-07-09 | SEK 141.90 | +1.14% | SEK 142.10 | SEK 144.80 | SEK 141.30 | 140.87K |
| 2026-07-08 | SEK 140.30 | -1.54% | SEK 141.50 | SEK 143.00 | SEK 140.30 | 130.32K |
| 2026-07-07 | SEK 142.50 | -1.52% | SEK 143.90 | SEK 145.40 | SEK 141.20 | 97.16K |
| 2026-07-06 | SEK 144.70 | -2.10% | SEK 147.80 | SEK 148.00 | SEK 144.00 | 102.32K |
| 2026-07-03 | SEK 147.80 | +2.14% | SEK 144.50 | SEK 147.80 | SEK 144.10 | 106.18K |
| 2026-07-02 | SEK 144.70 | +0.84% | SEK 143.20 | SEK 145.00 | SEK 143.00 | 109.16K |
| 2026-07-01 | SEK 143.50 | +1.13% | SEK 141.90 | SEK 145.00 | SEK 141.20 | 170.13K |
| 2026-06-30 | SEK 141.90 | -0.42% | SEK 142.40 | SEK 142.90 | SEK 138.80 | 200.19K |
| 2026-06-29 | SEK 142.50 | +0.56% | SEK 141.80 | SEK 143.90 | SEK 141.20 | 141.00K |
| 2026-06-26 | SEK 141.70 | +1.07% | SEK 140.00 | SEK 141.80 | SEK 138.70 | 177.16K |
| 2026-06-25 | SEK 140.20 | +3.70% | SEK 135.20 | SEK 140.80 | SEK 134.40 | 532.94K |
| 2026-06-24 | SEK 135.20 | +2.19% | SEK 132.00 | SEK 135.20 | SEK 131.20 | 153.20K |
| 2026-06-23 | SEK 132.30 | -0.75% | SEK 132.90 | SEK 133.30 | SEK 130.50 | 191.50K |
| 2026-06-22 | SEK 133.30 | -0.82% | SEK 133.50 | SEK 135.40 | SEK 132.80 | 157.75K |
| 2026-06-18 | SEK 134.40 | +0.22% | SEK 133.70 | SEK 134.40 | SEK 132.00 | 173.27K |
| 2026-06-17 | SEK 134.10 | +1.28% | SEK 132.40 | SEK 134.10 | SEK 131.30 | 201.34K |
| 2026-06-16 | SEK 132.40 | -2.65% | SEK 135.80 | SEK 136.70 | SEK 132.00 | 228.45K |
| 2026-06-15 | SEK 136.00 | -0.51% | SEK 137.70 | SEK 138.40 | SEK 135.40 | 149.74K |
| 2026-06-12 | SEK 136.70 | +0.07% | SEK 137.60 | SEK 138.00 | SEK 136.00 | 213.41K |
| 2026-06-11 | SEK 136.60 | -0.36% | SEK 137.80 | SEK 138.20 | SEK 135.60 | 126.61K |
| 2026-06-10 | SEK 137.10 | +0.81% | SEK 135.90 | SEK 138.80 | SEK 135.90 | 169.72K |
| 2026-06-09 | SEK 136.00 | -3.48% | SEK 141.10 | SEK 141.10 | SEK 135.30 | 185.12K |
| 2026-06-08 | SEK 140.90 | +1.15% | SEK 139.10 | SEK 142.50 | SEK 137.50 | 210.83K |
| 2026-06-05 | SEK 139.30 | -1.83% | SEK 141.70 | SEK 142.50 | SEK 139.00 | 345.70K |
| 2026-06-04 | SEK 141.90 | +1.21% | SEK 140.20 | SEK 145.40 | SEK 139.70 | 432.23K |
| 2026-06-03 | SEK 140.20 | -1.61% | SEK 141.50 | SEK 142.50 | SEK 139.50 | 123.84K |
| 2026-06-02 | SEK 142.50 | +0.21% | SEK 143.00 | SEK 144.00 | SEK 141.30 | 253.18K |
| 2026-06-01 | SEK 142.20 | -4.37% | SEK 148.40 | SEK 148.60 | SEK 139.90 | 275.81K |
| 2026-05-29 | SEK 148.70 | +0.13% | SEK 148.30 | SEK 149.80 | SEK 147.20 | 732.47K |
| 2026-05-28 | SEK 148.50 | -2.75% | SEK 152.50 | SEK 152.70 | SEK 147.10 | 296.85K |