Asmodee Group AB, B shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-06 | 128.00 | 128.88 | 124.36 | 125.00 | 124.57 | 189,914 |
| 2025-08-05 | 128.22 | 130.16 | 126.76 | 127.82 | 127.38 | 277,414 |
| 2025-08-04 | 124.34 | 127.48 | 123.58 | 127.24 | 126.80 | 289,005 |
| 2025-08-01 | 122.00 | 124.74 | 122.00 | 124.34 | 123.91 | 165,872 |
| 2025-07-31 | 124.00 | 125.18 | 123.36 | 123.64 | 123.21 | 344,050 |
| 2025-07-30 | 123.00 | 124.54 | 121.74 | 124.04 | 123.61 | 176,839 |
| 2025-07-29 | 123.92 | 123.92 | 123.92 | 123.92 | 123.49 | 0 |
| 2025-07-28 | 123.86 | 126.94 | 123.34 | 124.24 | 123.81 | 156,053 |
| 2025-07-25 | 122.10 | 124.34 | 121.14 | 124.00 | 123.57 | 164,868 |
| 2025-07-24 | 124.00 | 125.94 | 121.48 | 122.36 | 121.94 | 183,268 |
| 2025-07-23 | 123.22 | 124.76 | 123.22 | 124.18 | 123.75 | 208,400 |
| 2025-07-22 | 124.00 | 124.98 | 123.20 | 123.62 | 123.19 | 129,355 |
| 2025-07-21 | 127.54 | 127.64 | 123.30 | 125.08 | 124.65 | 227,117 |
| 2025-07-18 | 125.96 | 127.92 | 125.58 | 127.48 | 127.04 | 229,934 |
| 2025-07-17 | 124.82 | 126.10 | 124.14 | 125.88 | 125.45 | 195,153 |
| 2025-07-16 | 123.96 | 125.56 | 123.02 | 124.68 | 124.25 | 129,814 |
| 2025-07-15 | 123.80 | 125.58 | 123.14 | 124.20 | 123.77 | 221,592 |
| 2025-07-14 | 123.24 | 124.50 | 122.80 | 124.00 | 123.57 | 107,428 |
| 2025-07-11 | 124.94 | 125.96 | 123.34 | 123.82 | 123.39 | 106,151 |
| 2025-07-10 | 121.04 | 125.10 | 120.94 | 124.94 | 124.51 | 177,886 |
| 2025-07-09 | 122.42 | 123.68 | 121.10 | 121.10 | 120.68 | 186,777 |
| 2025-07-08 | 124.90 | 125.18 | 121.04 | 122.60 | 122.18 | 208,700 |
| 2025-07-07 | 123.94 | 126.78 | 123.04 | 125.24 | 124.81 | 191,807 |
| 2025-07-04 | 124.60 | 125.00 | 122.64 | 124.14 | 123.71 | 103,185 |
| 2025-07-03 | 123.90 | 125.06 | 123.04 | 124.94 | 124.51 | 129,016 |
| 2025-07-02 | 124.58 | 125.00 | 122.22 | 124.80 | 124.37 | 186,941 |
| 2025-07-01 | 125.00 | 125.18 | 124.22 | 124.56 | 124.13 | 109,779 |
| 2025-06-30 | 125.00 | 126.62 | 123.80 | 125.00 | 124.57 | 238,068 |
| 2025-06-27 | 124.84 | 125.48 | 123.84 | 125.00 | 124.57 | 201,423 |
| 2025-06-26 | 122.88 | 125.02 | 122.50 | 124.50 | 124.07 | 351,134 |
| 2025-06-25 | 124.12 | 125.10 | 122.78 | 123.26 | 122.84 | 235,625 |
| 2025-06-24 | 125.00 | 125.68 | 122.42 | 124.12 | 123.69 | 227,578 |
| 2025-06-23 | 120.86 | 124.04 | 120.06 | 123.74 | 123.31 | 236,502 |
| 2025-06-19 | 125.00 | 125.00 | 121.86 | 121.86 | 121.44 | 979,814 |
| 2025-06-18 | 124.68 | 125.32 | 123.50 | 125.12 | 124.69 | 296,425 |
| 2025-06-17 | 124.70 | 125.40 | 122.52 | 124.96 | 124.53 | 336,512 |
| 2025-06-16 | 127.20 | 127.90 | 124.12 | 125.00 | 124.57 | 474,876 |
| 2025-06-13 | 127.60 | 128.30 | 124.84 | 127.58 | 127.14 | 621,666 |
| 2025-06-12 | 130.00 | 130.80 | 128.38 | 130.00 | 129.55 | 707,489 |
| 2025-06-11 | 133.20 | 133.20 | 129.20 | 130.30 | 129.85 | 633,002 |
| 2025-06-10 | 128.58 | 133.58 | 127.76 | 133.48 | 133.02 | 791,123 |
| 2025-06-09 | 128.06 | 129.88 | 127.74 | 128.78 | 128.34 | 349,948 |
| 2025-06-05 | 131.00 | 131.66 | 128.00 | 128.82 | 128.38 | 309,755 |
| 2025-06-04 | 128.76 | 131.04 | 128.76 | 131.04 | 130.59 | 532,344 |
| 2025-06-03 | 130.18 | 130.98 | 127.22 | 128.34 | 127.90 | 241,760 |
| 2025-06-02 | 129.40 | 131.50 | 128.38 | 130.18 | 129.73 | 452,540 |
| 2025-05-30 | 129.00 | 129.88 | 126.44 | 129.88 | 129.43 | 1,017,069 |
| 2025-05-28 | 129.36 | 131.10 | 128.02 | 129.80 | 129.35 | 854,628 |
| 2025-05-27 | 127.42 | 131.62 | 126.16 | 129.36 | 128.91 | 551,098 |
| 2025-05-26 | 124.80 | 127.82 | 123.98 | 127.82 | 127.38 | 644,435 |
| 2025-05-23 | 122.72 | 124.44 | 116.66 | 122.94 | 122.52 | 599,947 |
| 2025-05-22 | 124.84 | 125.84 | 120.72 | 122.76 | 122.34 | 667,915 |
| 2025-05-21 | 127.66 | 128.56 | 120.08 | 126.44 | 126.00 | 2,917,625 |
| 2025-05-20 | 118.00 | 118.42 | 115.86 | 117.82 | 117.41 | 389,367 |
| 2025-05-19 | 116.24 | 118.10 | 114.90 | 118.10 | 117.69 | 283,804 |
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.