Paradox Interactive AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-10	162.05	162.05	162.05	162.05	156.07	3
2025-12-09	162.90	162.90	162.70	162.84	156.83	13,387
2025-12-08	164.70	164.70	164.70	164.70	158.62	1,000
2025-12-05	165.25	165.25	165.25	165.25	159.15	60
2025-12-03	169.00	169.00	169.00	169.00	162.76	25
2025-12-02	178.40	178.40	175.95	176.00	169.50	3,187
2025-12-01	179.00	179.00	177.30	179.00	172.39	1,069
2025-11-28	181.95	181.95	181.10	181.10	174.41	45
2025-11-26	161.45	161.45	161.45	161.45	155.49	14
2025-11-25	160.00	160.00	160.00	160.00	154.09	57
2025-11-24	163.20	163.20	163.20	163.20	157.18	17
2025-11-21	163.25	163.25	161.00	161.00	155.06	58
2025-11-19	163.00	163.00	163.00	163.00	156.98	50
2025-11-18	162.90	162.90	162.60	162.60	156.60	114
2025-11-17	164.30	164.30	164.20	164.20	158.14	25
2025-11-13	174.06	174.06	171.75	174.06	167.64	2,994
2025-11-12	179.00	179.00	176.70	176.70	170.18	3,056
2025-11-07	175.50	175.50	175.50	175.50	169.02	5,962
2025-11-05	184.00	188.00	180.95	180.95	174.27	29
2025-11-04	181.55	181.55	181.55	181.55	174.85	446
2025-11-03	182.90	184.25	182.90	184.15	177.35	116
2025-10-31	168.60	168.60	168.60	168.60	162.38	20
2025-10-29	165.00	165.00	165.00	165.00	158.91	286
2025-10-28	165.27	165.27	164.30	165.00	158.91	6,172
2025-10-27	168.30	168.30	166.40	167.60	161.41	23
2025-10-24	168.30	168.30	168.30	168.30	162.09	15
2025-10-23	174.15	178.70	174.15	178.70	172.10	564
2025-10-22	167.65	167.65	167.65	167.65	161.46	2
2025-10-21	169.54	169.54	169.54	169.54	163.28	4,381
2025-10-20	169.50	169.50	169.50	169.50	163.24	459
2025-10-17	171.25	171.25	171.25	171.25	164.93	2
2025-10-16	173.90	173.90	173.90	173.90	167.48	97
2025-10-15	172.60	173.40	172.60	173.40	167.00	3,382
2025-10-14	170.00	170.00	170.00	170.00	163.72	559
2025-10-13	168.80	168.80	168.80	168.80	162.57	95
2025-10-09	171.20	172.25	171.20	171.20	164.88	275
2025-10-08	166.85	169.40	165.95	169.30	163.05	1,052
2025-10-07	163.80	163.80	163.70	163.70	157.66	625
2025-10-06	171.20	171.20	169.85	171.20	164.88	854
2025-10-01	172.95	172.95	170.40	170.40	164.11	6,790
2025-09-30	175.85	175.85	175.85	175.85	169.36	77
2025-09-26	173.25	173.25	171.35	171.35	165.02	13
2025-09-25	172.95	172.95	170.20	172.50	166.13	2,672
2025-09-24	176.15	176.15	174.25	174.25	167.82	139
2025-09-23	177.80	177.80	177.40	177.40	170.85	68
2025-09-22	183.35	184.20	183.35	184.20	177.40	14
2025-09-19	181.70	181.70	181.70	181.70	174.99	76
2025-09-18	184.90	184.90	184.90	184.90	178.07	2,110
2025-09-16	183.30	183.30	183.30	183.30	176.53	15
2025-09-15	181.10	181.80	181.10	181.60	174.90	111
2025-09-12	181.20	181.20	181.20	181.20	174.51	59
2025-09-11	180.20	180.30	180.20	180.30	173.64	30
2025-09-10	180.50	180.50	180.50	180.50	173.84	68
2025-09-09	179.50	179.50	179.50	179.50	172.87	20
2025-09-08	180.70	180.70	177.90	177.90	171.33	236
2025-09-05	178.05	179.40	178.05	178.50	171.91	164
2025-09-04	176.60	177.70	176.60	177.70	171.14	637
2025-09-03	178.80	178.80	178.80	178.80	172.20	6
2025-09-02	173.90	173.90	173.90	173.90	167.48	60
2025-09-01	173.20	173.40	170.80	172.80	166.42	213

← NewerPage 4 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	5.0000 SEK
2025-05-15	3.0000 SEK
2024-05-16	3.0000 SEK
2023-05-19	2.0000 SEK
2022-05-11	1.0000 SEK
2021-05-19	1.0000 SEK
2020-05-18	1.0000 SEK
2019-05-20	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.