Nasdaq Stockholm · ASMDEE-B · stock
Asmodee Group AB (publ) (ASMDEE-B) stock price history
Every Nasdaq Stockholm trading session of Asmodee Group AB (publ) from Feb 7, 2025 to Sep 28, 2026: 410 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASMDEE-B adjusted close, 2025 to 2026
- SEK 169.25
- All time high, 2026
- SEK 169.85
- 52 week high, SEK 91.25 low
- 410
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ASMDEE-B key facts
- Asmodee Group AB (publ) (ASMDEE-B) closed at SEK 162.30 on Sep 28, 2026 on Nasdaq Stockholm.
- ASMDEE-B's all time high close is SEK 169.25, set on Sep 16, 2026; its all time low close is SEK 85.06 on Apr 9, 2025.
- ASMDEE-B's 52 week range is SEK 91.25 to SEK 169.85.
- ASMDEE-B returned +39.2% over the year to Sep 28, 2026.
- Since Feb 7, 2025 ASMDEE-B returned +55%, +30.5% a year compounded.
- ASMDEE-B's deepest drawdown was -28.1% from Jun 10, 2025 to Mar 20, 2026.
- DataCedar holds 410 daily sessions of ASMDEE-B history from Feb 7, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASMDEE-B price chart, 2025 to 2026
ASMDEE-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +14.6% |
| 6 months | +57.6% |
| Year to date | +53.2% |
| 1 year | +39.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2025 | +54.6% |
| Compound annual growth, 1.6 years | +30.5% |
ASMDEE-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 169.25 on Sep 16, 2026
- All time low close
- SEK 85.06 on Apr 9, 2025
- 52 week high
- SEK 169.85 on Sep 17, 2026
- 52 week low
- SEK 91.25 on Mar 23, 2026
- Deepest drawdown
- -28.1% from Jun 10, 2025 to Mar 20, 2026, recovered May 21, 2026
- Best single session
- +11.1% on Aug 4, 2026
- Worst single session
- -6.4% on Feb 12, 2025
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 55%
ASMDEE-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 7, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 106.09 | SEK 169.85 | SEK 91.25 | SEK 162.30 | +53.2% | 56.1M | 186 |
| 2025 | SEK 104.97 | SEK 133.54 | SEK 83.27 | SEK 105.91 | n/a | 113.8M | 224 |
ASMDEE-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 162.30 | +5.2% |
| August 2026 | SEK 154.25 | +4.0% |
| July 2026 | SEK 148.35 | +4.6% |
| June 2026 | SEK 141.86 | -4.6% |
| May 2026 | SEK 148.65 | +20.0% |
| April 2026 | SEK 123.86 | +16.5% |
| March 2026 | SEK 106.31 | -3.8% |
| February 2026 | SEK 110.51 | +3.5% |
| January 2026 | SEK 106.77 | +0.8% |
| December 2025 | SEK 105.91 | -9.0% |
| November 2025 | SEK 116.36 | -5.1% |
| October 2025 | SEK 122.64 | +1.8% |
About the ASMDEE-B data
Daily bars. 410 sessions from Feb 7, 2025 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASMDEE-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ASMDEE-B share price history
