Asmodee Group AB, B shares（ASMDEE-B.ST）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
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

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+20.53%）。最弱月份：12月（-8.04%）。基于2年每日数据（2025–2026）。

1月+4.40%
2月-1.29%
3月-3.06%
4月+15.02%
5月+20.53%
6月-2.10%
7月+1.34%
8月-1.64%
9月+5.86%
10月+1.05%
11月-5.50%
12月-8.04%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Asmodee Group AB, B shares（ASMDEE-B.ST）最新收盘价是多少？

2026-10-16 收于 168.00，来自Closelook数据湖的每日价格记录。

ASMDEE-B.ST 的52周最高价和最低价是多少？

过去52周最高 174.70、最低 91.28（截至 2026-10-16）。

Asmodee Group AB, B shares 历史上最强和最弱的月份是哪个？

历史上，ASMDEE-B.ST 最强的日历月份是5月（平均 +20.53%），最弱的是12月（平均 -8.04%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的423根日线计算。