Comparing Back to the side-by-side chart ↗
Asmodee Group AB, B shares (ASMDEE-B.ST) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.10 | 170.10 | 168.00 | 168.00 | -0.83% | 261,811 |
| 2026-10-15 | 170.90 | 170.90 | 168.00 | 169.40 | -0.70% | 180,098 |
| 2026-10-14 | 174.20 | 174.70 | 170.30 | 170.60 | -1.95% | 190,724 |
| 2026-10-13 | 172.80 | 174.20 | 171.00 | 174.00 | +0.75% | 262,880 |
| 2026-10-12 | 169.80 | 173.10 | 169.20 | 172.70 | +1.71% | 443,667 |
| 2026-10-09 | 165.00 | 169.80 | 163.00 | 169.80 | +1.01% | 292,254 |
| 2026-10-08 | 168.50 | 169.10 | 165.10 | 168.10 | +0.54% | 424,486 |
| 2026-10-07 | 169.30 | 169.90 | 166.50 | 167.20 | -1.24% | 172,798 |
| 2026-10-06 | 166.60 | 172.80 | 166.40 | 169.30 | +1.56% | 427,325 |
| 2026-10-05 | 167.50 | 168.40 | 165.70 | 166.70 | -0.48% | 236,483 |
| 2026-10-02 | 164.30 | 167.90 | 164.30 | 167.50 | +3.01% | 355,351 |
| 2026-10-01 | 162.50 | 165.00 | 161.70 | 162.60 | +0.00% | 152,689 |
| 2026-09-30 | 164.10 | 164.90 | 162.60 | 162.60 | -0.25% | 188,161 |
| 2026-09-29 | 162.60 | 164.70 | 162.30 | 163.00 | +0.25% | 204,414 |
| 2026-09-28 | 161.10 | 164.50 | 161.00 | 162.60 | +0.99% | 156,547 |
| 2026-09-25 | 164.40 | 165.00 | 160.60 | 161.00 | -1.71% | 198,942 |
| 2026-09-24 | 166.00 | 167.90 | 163.80 | 163.80 | -2.09% | 119,359 |
| 2026-09-23 | 169.20 | 169.60 | 165.80 | 167.30 | -1.06% | 195,140 |
| 2026-09-22 | 165.70 | 169.80 | 165.30 | 169.10 | +2.30% | 204,797 |
| 2026-09-21 | 165.00 | 166.60 | 163.30 | 165.30 | -0.18% | 131,970 |
| 2026-09-18 | 166.60 | 168.50 | 163.80 | 165.60 | -0.66% | 230,546 |
| 2026-09-17 | 168.70 | 169.90 | 166.40 | 166.70 | -1.54% | 147,534 |
| 2026-09-16 | 165.80 | 169.80 | 165.80 | 169.30 | +2.05% | 229,776 |
| 2026-09-15 | 165.80 | 166.90 | 163.40 | 165.90 | -0.12% | 198,983 |
| 2026-09-14 | 162.20 | 166.10 | 162.00 | 166.10 | +2.15% | 104,974 |
| 2026-09-11 | 162.30 | 163.00 | 160.90 | 162.60 | +0.18% | 320,939 |
| 2026-09-10 | 156.30 | 162.30 | 156.30 | 162.30 | +3.38% | 267,143 |
| 2026-09-09 | 157.00 | 157.70 | 153.80 | 157.00 | -0.51% | 176,008 |
| 2026-09-08 | 159.30 | 160.10 | 156.10 | 157.80 | -1.37% | 147,715 |
| 2026-09-07 | 157.50 | 161.30 | 157.50 | 160.00 | +1.59% | 173,875 |
| 2026-09-04 | 156.90 | 158.60 | 156.00 | 157.50 | +0.06% | 113,996 |
| 2026-09-03 | 153.00 | 158.10 | 153.00 | 157.40 | +2.94% | 155,325 |
| 2026-09-02 | 152.60 | 153.60 | 150.50 | 152.90 | -0.33% | 177,645 |
| 2026-09-01 | 153.60 | 155.30 | 151.90 | 153.40 | -0.58% | 169,128 |
| 2026-08-31 | 155.90 | 155.90 | 153.80 | 154.30 | -1.28% | 217,897 |
| 2026-08-28 | 153.50 | 157.50 | 152.80 | 156.30 | +2.09% | 105,118 |
| 2026-08-27 | 153.80 | 154.60 | 152.20 | 153.10 | -1.03% | 98,636 |
| 2026-08-26 | 154.00 | 155.50 | 152.50 | 154.70 | +0.72% | 188,379 |
| 2026-08-25 | 151.40 | 154.90 | 151.40 | 153.60 | +1.45% | 427,076 |
| 2026-08-24 | 152.60 | 153.80 | 151.20 | 151.40 | -0.53% | 116,764 |
| 2026-08-21 | 150.30 | 153.10 | 150.00 | 152.20 | +0.86% | 567,045 |
| 2026-08-20 | 152.10 | 152.50 | 150.00 | 150.90 | -0.66% | 120,635 |
| 2026-08-19 | 154.70 | 154.70 | 151.90 | 151.90 | -2.00% | 248,155 |
| 2026-08-18 | 154.70 | 155.70 | 153.00 | 155.00 | -0.13% | 154,196 |
| 2026-08-17 | 156.40 | 157.30 | 154.40 | 155.20 | -1.15% | 132,197 |
| 2026-08-14 | 158.60 | 160.00 | 155.50 | 157.00 | -1.07% | 102,936 |
| 2026-08-13 | 155.90 | 158.90 | 155.20 | 158.70 | +1.80% | 143,986 |
| 2026-08-12 | 158.30 | 158.30 | 155.30 | 155.90 | -1.52% | 306,718 |
| 2026-08-11 | 161.40 | 161.40 | 157.80 | 158.30 | -1.92% | 142,648 |
| 2026-08-10 | 165.30 | 166.30 | 160.00 | 161.40 | -2.36% | 201,230 |
| 2026-08-07 | 164.30 | 165.30 | 163.10 | 165.30 | +0.67% | 252,594 |
| 2026-08-06 | 164.60 | 166.80 | 163.30 | 164.20 | -0.18% | 365,579 |
| 2026-08-05 | 168.00 | 169.80 | 162.60 | 164.50 | +0.37% | 401,807 |
| 2026-08-04 | 154.00 | 165.90 | 153.80 | 163.90 | +11.12% | 1,371,123 |
| 2026-08-03 | 148.50 | 149.40 | 146.40 | 147.50 | -0.61% | 310,801 |
| 2026-07-31 | 149.50 | 151.00 | 146.80 | 148.40 | -1.00% | 159,735 |
| 2026-07-30 | 149.90 | 151.10 | 148.90 | 149.90 | -0.07% | 177,504 |
| 2026-07-29 | 149.90 | 151.50 | 148.90 | 150.00 | +0.07% | 122,594 |
| 2026-07-28 | 149.50 | 150.00 | 147.40 | 149.90 | +0.00% | 182,561 |
| 2026-07-27 | 146.50 | 150.70 | 146.50 | 149.90 | +2.60% | 232,554 |
| 2026-07-23 | 148.90 | 149.20 | 145.90 | 146.10 | -2.01% | 164,323 |
| 2026-07-22 | 148.50 | 149.80 | 147.00 | 149.10 | +0.40% | 225,305 |
| 2026-07-21 | 144.00 | 149.10 | 143.40 | 148.50 | +2.70% | 145,481 |
| 2026-07-20 | 144.40 | 146.80 | 143.20 | 144.60 | -0.89% | 80,696 |
| 2026-07-17 | 144.90 | 145.90 | 143.60 | 145.90 | +0.27% | 172,210 |
| 2026-07-16 | 146.00 | 147.00 | 143.80 | 145.50 | -0.14% | 128,679 |
| 2026-07-15 | 142.30 | 145.70 | 141.40 | 145.70 | +2.17% | 130,706 |
| 2026-07-14 | 143.90 | 144.70 | 141.00 | 142.60 | -2.26% | 154,949 |
| 2026-07-13 | 144.10 | 146.30 | 142.70 | 145.90 | +0.97% | 96,909 |
| 2026-07-10 | 142.00 | 145.80 | 141.70 | 144.50 | +1.83% | 150,992 |
| 2026-07-09 | 142.10 | 144.80 | 141.30 | 141.90 | +1.14% | 140,870 |
| 2026-07-08 | 141.50 | 143.00 | 140.30 | 140.30 | -1.54% | 130,689 |
| 2026-07-07 | 143.90 | 145.40 | 141.20 | 142.50 | -1.52% | 97,157 |
| 2026-07-06 | 147.80 | 148.00 | 144.00 | 144.70 | -2.10% | 102,511 |
| 2026-07-03 | 144.50 | 147.80 | 144.10 | 147.80 | +2.14% | 106,177 |
| 2026-07-02 | 143.20 | 145.00 | 143.00 | 144.70 | +0.84% | 109,162 |
| 2026-07-01 | 141.90 | 145.00 | 141.20 | 143.50 | +1.13% | 170,727 |
| 2026-06-30 | 142.40 | 142.90 | 138.80 | 141.90 | -0.42% | 200,189 |
| 2026-06-29 | 141.80 | 143.90 | 141.20 | 142.50 | +0.56% | 141,331 |
| 2026-06-26 | 140.00 | 141.80 | 138.70 | 141.70 | +1.07% | 177,160 |
| 2026-06-25 | 135.20 | 140.80 | 134.40 | 140.20 | +3.70% | 532,944 |
| 2026-06-24 | 132.00 | 135.20 | 131.20 | 135.20 | +2.19% | 153,195 |
| 2026-06-23 | 132.90 | 133.30 | 130.50 | 132.30 | -0.75% | 191,495 |
| 2026-06-22 | 133.50 | 135.40 | 132.80 | 133.30 | -0.82% | 157,827 |
| 2026-06-18 | 133.70 | 134.40 | 132.00 | 134.40 | +0.22% | 173,270 |
| 2026-06-17 | 132.40 | 134.10 | 131.30 | 134.10 | +1.28% | 201,335 |
| 2026-06-16 | 135.80 | 136.70 | 132.00 | 132.40 | -2.65% | 228,449 |
| 2026-06-15 | 137.70 | 138.40 | 135.40 | 136.00 | -0.51% | 149,814 |
| 2026-06-12 | 138.60 | 138.60 | 136.00 | 136.70 | -0.29% | 216,665 |
| 2026-06-11 | 137.80 | 138.20 | 135.60 | 137.10 | -0.51% | 220,646 |
| 2026-06-10 | 135.90 | 138.80 | 135.90 | 137.80 | +1.32% | 306,359 |
| 2026-06-09 | 141.10 | 141.10 | 135.30 | 136.00 | -3.48% | 185,115 |
| 2026-06-08 | 139.10 | 142.50 | 137.50 | 140.90 | +1.15% | 211,129 |
| 2026-06-05 | 141.70 | 142.50 | 139.00 | 139.30 | -1.83% | 296,619 |
| 2026-06-04 | 140.20 | 145.40 | 139.70 | 141.90 | +1.21% | 432,225 |
| 2026-06-03 | 141.50 | 142.50 | 139.50 | 140.20 | -1.61% | 123,836 |
| 2026-06-02 | 143.00 | 144.00 | 141.30 | 142.50 | +0.21% | 253,177 |
| 2026-06-01 | 148.40 | 148.60 | 139.90 | 142.20 | -4.37% | 275,813 |
| 2026-05-29 | 148.30 | 149.80 | 147.20 | 148.70 | +0.13% | 732,473 |
| 2026-05-28 | 152.50 | 152.70 | 147.10 | 148.50 | -2.75% | 308,178 |
| 2026-05-27 | 151.00 | 153.50 | 150.90 | 152.70 | +1.19% | 459,927 |
| 2026-05-26 | 150.00 | 151.90 | 149.60 | 150.90 | +0.60% | 397,582 |
| 2026-05-25 | 149.60 | 150.90 | 148.00 | 150.00 | +1.21% | 321,492 |
| 2026-05-22 | 140.10 | 149.00 | 140.10 | 148.20 | +7.00% | 3,182,151 |
| 2026-05-21 | 131.90 | 138.50 | 131.10 | 138.50 | +9.57% | 1,417,224 |
| 2026-05-20 | 129.80 | 129.80 | 126.40 | 126.40 | -1.63% | 744,406 |
| 2026-05-19 | 127.80 | 130.50 | 127.80 | 128.50 | +0.55% | 341,681 |
| 2026-05-18 | 127.00 | 128.60 | 125.50 | 127.80 | +0.24% | 260,907 |
| 2026-05-15 | 126.10 | 127.50 | 126.00 | 127.50 | +1.11% | 240,534 |
| 2026-05-13 | 124.00 | 127.20 | 122.90 | 126.10 | +2.69% | 252,371 |
| 2026-05-12 | 123.50 | 124.20 | 122.80 | 122.80 | -0.97% | 147,350 |
| 2026-05-11 | 122.40 | 124.00 | 121.60 | 124.00 | +1.31% | 152,557 |
| 2026-05-08 | 122.10 | 123.00 | 121.50 | 122.40 | -0.41% | 157,572 |
| 2026-05-07 | 123.80 | 124.60 | 122.50 | 122.90 | -0.57% | 175,023 |
| 2026-05-06 | 124.00 | 125.10 | 123.50 | 123.60 | +0.08% | 251,276 |
| 2026-05-05 | 123.10 | 124.30 | 123.10 | 123.50 | +0.32% | 183,879 |
| 2026-05-04 | 124.00 | 124.30 | 122.80 | 123.10 | -0.65% | 155,313 |
| 2026-04-30 | 121.00 | 123.90 | 120.50 | 123.90 | +1.47% | 106,522 |
| 2026-04-29 | 122.10 | 122.90 | 121.70 | 122.10 | +0.00% | 105,840 |
| 2026-04-28 | 122.30 | 122.50 | 121.20 | 122.10 | -0.49% | 357,880 |
| 2026-04-27 | 123.30 | 124.30 | 122.70 | 122.70 | -0.49% | 191,739 |
| 2026-04-24 | 123.30 | 124.40 | 122.70 | 123.30 | -0.64% | 171,773 |
| 2026-04-23 | 123.10 | 124.10 | 121.40 | 124.10 | +0.81% | 212,181 |
| 2026-04-22 | 124.00 | 124.50 | 123.00 | 123.10 | -0.73% | 165,117 |
| 2026-04-21 | 124.00 | 125.70 | 123.40 | 124.00 | +0.32% | 314,886 |
| 2026-04-20 | 124.40 | 125.00 | 121.80 | 123.60 | +1.56% | 438,849 |
| 2026-04-17 | 120.00 | 122.40 | 120.00 | 121.70 | +1.42% | 259,160 |
| 2026-04-16 | 117.20 | 120.00 | 117.20 | 120.00 | +2.48% | 200,439 |
| 2026-04-15 | 114.70 | 117.10 | 114.60 | 117.10 | +1.91% | 138,656 |
| 2026-04-14 | 113.00 | 115.30 | 112.30 | 114.90 | +2.22% | 217,328 |
| 2026-04-13 | 111.60 | 112.90 | 110.90 | 112.40 | +0.63% | 235,924 |
| 2026-04-10 | 111.80 | 113.20 | 111.70 | 111.70 | +0.18% | 321,536 |
| 2026-04-09 | 110.30 | 112.10 | 109.50 | 111.50 | +1.00% | 529,922 |
| 2026-04-08 | 110.00 | 111.00 | 108.60 | 110.40 | +4.84% | 533,836 |
| 2026-04-07 | 108.00 | 109.20 | 105.00 | 105.30 | -0.88% | 453,305 |
| 2026-04-02 | 106.50 | 107.90 | 105.98 | 106.24 | -1.17% | 116,517 |
| 2026-04-01 | 108.88 | 109.78 | 107.00 | 107.50 | +1.09% | 189,355 |
| 2026-03-31 | 104.58 | 106.68 | 104.50 | 106.34 | +1.92% | 312,433 |
| 2026-03-30 | 103.02 | 104.50 | 100.18 | 104.34 | +1.26% | 313,307 |
| 2026-03-27 | 102.40 | 103.20 | 101.22 | 103.04 | +0.68% | 304,052 |
| 2026-03-26 | 98.44 | 102.84 | 98.43 | 102.34 | +3.74% | 435,746 |
| 2026-03-25 | 98.30 | 99.22 | 97.88 | 98.65 | +1.16% | 213,662 |
| 2026-03-24 | 96.31 | 98.03 | 95.74 | 97.52 | +1.51% | 340,600 |
| 2026-03-23 | 93.01 | 98.15 | 91.28 | 96.07 | +0.15% | 397,152 |
| 2026-03-20 | 97.78 | 98.10 | 95.10 | 95.93 | -1.13% | 363,143 |
| 2026-03-19 | 100.06 | 100.12 | 96.83 | 97.03 | -4.22% | 504,628 |
| 2026-03-18 | 102.72 | 103.32 | 100.70 | 101.30 | -1.25% | 179,607 |
| 2026-03-17 | 102.34 | 104.66 | 101.28 | 102.58 | +0.08% | 162,256 |
| 2026-03-16 | 102.64 | 103.22 | 101.04 | 102.50 | -0.27% | 151,072 |
| 2026-03-13 | 101.88 | 103.52 | 101.00 | 102.78 | +0.88% | 207,639 |
| 2026-03-12 | 101.90 | 102.50 | 100.46 | 101.88 | +0.04% | 181,981 |
| 2026-03-11 | 102.28 | 102.80 | 101.02 | 101.84 | -0.55% | 124,990 |
| 2026-03-10 | 102.00 | 103.86 | 101.56 | 102.40 | +2.57% | 165,458 |
| 2026-03-09 | 100.00 | 101.54 | 99.02 | 99.83 | -2.38% | 278,129 |
| 2026-03-06 | 102.70 | 104.50 | 102.14 | 102.26 | -0.21% | 156,313 |
| 2026-03-05 | 102.46 | 103.38 | 101.50 | 102.48 | +0.35% | 198,452 |
| 2026-03-04 | 101.10 | 103.08 | 100.50 | 102.12 | +0.77% | 225,430 |
| 2026-03-03 | 104.90 | 104.90 | 100.70 | 101.34 | -4.67% | 524,471 |
| 2026-03-02 | 107.18 | 108.48 | 106.02 | 106.30 | -3.84% | 261,858 |
| 2026-02-27 | 111.40 | 111.98 | 109.12 | 110.54 | -0.77% | 456,713 |
| 2026-02-26 | 110.64 | 111.78 | 109.72 | 111.40 | +0.61% | 198,500 |
| 2026-02-25 | 112.40 | 112.50 | 110.50 | 110.72 | -1.30% | 551,216 |
| 2026-02-24 | 110.60 | 113.00 | 109.72 | 112.18 | +0.54% | 321,164 |
| 2026-02-23 | 115.00 | 115.00 | 110.90 | 111.58 | -2.97% | 705,399 |
| 2026-02-20 | 113.00 | 116.74 | 112.30 | 115.00 | +4.19% | 1,149,398 |
| 2026-02-19 | 116.00 | 118.00 | 106.00 | 110.38 | +1.51% | 1,883,449 |
| 2026-02-18 | 108.00 | 110.82 | 107.32 | 108.74 | +0.15% | 441,824 |
| 2026-02-17 | 109.12 | 111.46 | 107.46 | 108.58 | -0.55% | 364,860 |
| 2026-02-16 | 110.38 | 110.96 | 108.48 | 109.18 | +0.00% | 178,853 |
| 2026-02-13 | 109.12 | 109.76 | 107.96 | 109.18 | +0.53% | 244,702 |
| 2026-02-12 | 106.20 | 110.22 | 106.20 | 108.60 | +0.56% | 480,681 |
| 2026-02-11 | 112.12 | 112.12 | 107.92 | 108.00 | -3.67% | 574,452 |
| 2026-02-10 | 108.00 | 112.76 | 108.00 | 112.12 | +3.34% | 217,615 |
| 2026-02-09 | 108.20 | 108.78 | 107.58 | 108.50 | +0.28% | 243,269 |
| 2026-02-06 | 107.60 | 108.48 | 106.44 | 108.20 | +0.07% | 248,003 |
| 2026-02-05 | 107.78 | 108.40 | 106.50 | 108.12 | +0.15% | 586,603 |
| 2026-02-04 | 106.18 | 108.32 | 106.18 | 107.96 | +0.67% | 404,496 |
| 2026-02-03 | 107.62 | 108.22 | 106.72 | 107.24 | -0.35% | 369,513 |
| 2026-02-02 | 106.66 | 108.04 | 105.26 | 107.62 | +0.77% | 293,664 |
| 2026-01-30 | 106.40 | 107.74 | 106.00 | 106.80 | +0.56% | 422,146 |
| 2026-01-29 | 104.80 | 107.00 | 104.80 | 106.20 | +1.34% | 384,783 |
| 2026-01-28 | 104.10 | 105.30 | 103.80 | 104.80 | +0.67% | 219,114 |
| 2026-01-27 | 100.50 | 105.12 | 100.50 | 104.10 | +3.58% | 426,927 |
| 2026-01-26 | 100.10 | 101.32 | 99.87 | 100.50 | +0.04% | 668,417 |
| 2026-01-23 | 100.74 | 101.04 | 100.12 | 100.46 | -0.36% | 244,683 |
| 2026-01-22 | 101.24 | 102.58 | 100.68 | 100.82 | +0.50% | 174,361 |
| 2026-01-21 | 100.70 | 100.78 | 99.39 | 100.32 | -0.40% | 358,953 |
| 2026-01-20 | 101.02 | 101.22 | 99.85 | 100.72 | -0.30% | 749,313 |
| 2026-01-19 | 103.60 | 103.60 | 99.66 | 101.02 | -3.27% | 562,481 |
| 2026-01-16 | 107.04 | 107.04 | 104.20 | 104.44 | -2.43% | 453,739 |
| 2026-01-15 | 105.00 | 107.30 | 104.10 | 107.04 | +2.23% | 360,087 |
| 2026-01-14 | 104.00 | 104.72 | 103.10 | 104.70 | +0.02% | 242,664 |
| 2026-01-13 | 103.14 | 104.96 | 103.06 | 104.68 | +0.95% | 224,334 |
| 2026-01-12 | 104.02 | 104.56 | 103.20 | 103.70 | -0.82% | 414,331 |
| 2026-01-09 | 104.02 | 105.06 | 103.78 | 104.56 | +0.56% | 176,658 |
| 2026-01-08 | 104.14 | 105.58 | 103.86 | 103.98 | -0.10% | 330,357 |
| 2026-01-07 | 104.30 | 104.96 | 102.62 | 104.08 | +0.70% | 456,248 |
| 2026-01-05 | 103.66 | 105.00 | 103.30 | 103.36 | +1.04% | 309,203 |
| 2026-01-02 | 106.12 | 106.32 | 102.30 | 102.30 | -3.44% | 516,734 |
| 2025-12-30 | 105.68 | 106.18 | 105.12 | 105.94 | -0.11% | 225,828 |
| 2025-12-29 | 104.98 | 106.62 | 104.18 | 106.06 | +1.03% | 518,372 |
| 2025-12-23 | 103.94 | 105.44 | 103.50 | 104.98 | +0.90% | 677,928 |
| 2025-12-22 | 104.22 | 104.72 | 103.20 | 104.04 | -0.21% | 141,122 |
| 2025-12-19 | 104.58 | 105.10 | 103.88 | 104.26 | -0.31% | 498,176 |
| 2025-12-18 | 103.50 | 104.70 | 102.72 | 104.58 | +0.73% | 197,523 |
| 2025-12-17 | 106.18 | 106.40 | 103.42 | 103.82 | -1.18% | 188,149 |
| 2025-12-16 | 105.70 | 105.98 | 104.18 | 105.06 | -0.68% | 207,414 |
| 2025-12-15 | 106.78 | 107.36 | 105.44 | 105.78 | -0.94% | 320,924 |
| 2025-12-12 | 107.80 | 108.80 | 106.40 | 106.78 | +0.15% | 389,693 |
| 2025-12-11 | 109.50 | 109.50 | 105.60 | 106.62 | -2.43% | 649,418 |
| 2025-12-10 | 108.12 | 109.42 | 107.40 | 109.28 | +1.17% | 297,735 |
| 2025-12-09 | 110.60 | 110.60 | 108.02 | 108.02 | -2.35% | 265,670 |
| 2025-12-08 | 112.50 | 112.50 | 110.60 | 110.62 | -1.69% | 216,378 |
| 2025-12-05 | 112.00 | 114.50 | 111.80 | 112.52 | +0.25% | 124,579 |
| 2025-12-04 | 111.00 | 112.46 | 110.20 | 112.24 | +1.43% | 260,133 |
| 2025-12-03 | 114.46 | 114.80 | 110.06 | 110.66 | -2.93% | 287,981 |
| 2025-12-02 | 115.20 | 115.34 | 113.94 | 114.00 | -1.04% | 154,604 |
| 2025-12-01 | 116.62 | 116.62 | 113.78 | 115.20 | -1.03% | 766,487 |
| 2025-11-28 | 116.64 | 117.12 | 115.42 | 116.40 | +0.07% | 566,906 |
| 2025-11-27 | 114.20 | 116.34 | 113.94 | 116.32 | +1.84% | 210,793 |
| 2025-11-26 | 112.72 | 114.38 | 112.38 | 114.22 | +1.64% | 206,407 |
| 2025-11-25 | 112.06 | 113.30 | 111.54 | 112.38 | +0.70% | 203,007 |
| 2025-11-24 | 111.10 | 112.28 | 110.70 | 111.60 | +0.50% | 398,412 |
| 2025-11-21 | 110.60 | 113.26 | 109.70 | 111.04 | -0.56% | 413,980 |
| 2025-11-20 | 123.92 | 124.00 | 111.66 | 111.66 | -3.99% | 1,184,710 |
| 2025-11-19 | 115.90 | 117.32 | 115.04 | 116.30 | +0.29% | 281,738 |
| 2025-11-18 | 116.58 | 117.00 | 115.28 | 115.96 | -1.18% | 259,322 |
| 2025-11-17 | 118.26 | 120.00 | 117.34 | 117.34 | -0.31% | 208,890 |
| 2025-11-14 | 119.00 | 119.00 | 116.70 | 117.70 | -1.24% | 162,207 |
| 2025-11-13 | 120.74 | 122.00 | 119.18 | 119.18 | -1.29% | 105,371 |
| 2025-11-12 | 116.82 | 121.26 | 116.82 | 120.74 | +2.24% | 261,539 |
| 2025-11-11 | 117.44 | 118.28 | 115.74 | 118.10 | +0.17% | 149,206 |
| 2025-11-10 | 117.02 | 118.68 | 116.78 | 117.90 | +0.51% | 106,901 |
| 2025-11-07 | 118.12 | 119.00 | 114.50 | 117.30 | -0.88% | 214,079 |
| 2025-11-06 | 123.00 | 123.36 | 118.26 | 118.34 | -4.35% | 344,313 |
| 2025-11-05 | 123.04 | 123.72 | 121.48 | 123.72 | +0.18% | 182,794 |
| 2025-11-04 | 123.38 | 124.06 | 121.74 | 123.50 | +0.26% | 260,488 |
| 2025-11-03 | 122.68 | 124.10 | 121.78 | 123.18 | +0.41% | 147,817 |
| 2025-10-31 | 123.56 | 123.92 | 122.24 | 122.68 | -0.71% | 151,704 |
| 2025-10-30 | 122.70 | 123.56 | 122.04 | 123.56 | +0.41% | 131,346 |
| 2025-10-29 | 121.78 | 123.24 | 120.92 | 123.06 | +0.90% | 125,082 |
| 2025-10-28 | 122.44 | 122.44 | 121.30 | 121.96 | -0.39% | 89,671 |
| 2025-10-27 | 123.70 | 124.00 | 122.02 | 122.44 | -1.19% | 118,744 |
| 2025-10-24 | 121.04 | 124.34 | 120.82 | 123.92 | +2.38% | 177,483 |
| 2025-10-23 | 120.28 | 121.12 | 117.86 | 121.04 | +0.56% | 316,954 |
| 2025-10-22 | 119.90 | 121.00 | 118.32 | 120.36 | +0.82% | 171,189 |
| 2025-10-21 | 117.52 | 119.74 | 116.34 | 119.38 | +1.58% | 155,541 |
| 2025-10-20 | 115.68 | 117.86 | 115.68 | 117.52 | +1.49% | 142,443 |
| 2025-10-17 | 117.72 | 117.72 | 113.78 | 115.80 | -1.75% | 286,422 |
| 2025-10-16 | 118.00 | 118.56 | 117.00 | 117.86 | -0.59% | 202,370 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+20.53%). Pire mois : Déc (-8.04%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Asmodee Group AB, B shares (ASMDEE-B.ST) ?
168.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ASMDEE-B.ST ?
Plus haut à 174.70 et plus bas à 91.28 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Asmodee Group AB, B shares ?
Historiquement, le mois le plus fort de ASMDEE-B.ST a été Mai (moyenne +20.53%) et le plus faible Déc (moyenne -8.04%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 423 bougies quotidiennes du data lake Closelook.