Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-29	173.00	173.00	171.95	171.95	165.60	331
2025-08-28	176.10	176.10	174.95	174.95	168.49	92
2025-08-27	177.15	177.15	176.00	176.00	169.50	187
2025-08-26	175.65	177.90	175.40	176.60	170.08	269
2025-08-22	178.00	178.70	178.00	178.60	172.01	281
2025-08-21	177.25	177.25	176.30	176.30	169.79	60
2025-08-20	175.20	176.00	175.20	175.40	168.93	702
2025-08-19	171.05	172.20	170.20	170.20	163.92	3,550
2025-08-18	168.50	168.50	168.50	168.50	162.28	60
2025-08-15	167.75	168.60	167.20	167.20	161.03	522
2025-08-14	167.00	167.00	165.20	166.72	160.57	41,355
2025-08-13	165.80	166.40	165.80	166.20	160.06	18,831
2025-08-12	165.00	165.30	165.00	165.00	158.91	247
2025-08-11	164.70	165.00	164.40	165.00	158.91	74
2025-08-08	171.05	176.40	164.60	164.80	158.72	872
2025-08-07	160.00	170.40	160.00	170.10	163.82	4,529
2025-08-06	169.00	169.00	167.80	167.80	161.61	190
2025-08-05	169.60	169.60	166.45	169.60	163.34	2,070
2025-08-04	164.45	164.45	163.50	164.00	157.95	75
2025-08-01	164.50	165.60	164.20	164.55	158.48	59
2025-07-31	168.40	168.40	167.60	167.60	161.41	40
2025-07-30	169.20	169.20	169.20	169.20	162.95	4
2025-07-29	169.10	169.10	169.10	169.10	162.86	93
2025-07-28	170.25	171.65	167.50	167.50	161.32	393
2025-07-25	173.80	173.80	170.95	170.95	164.64	27
2025-07-24	173.50	174.80	170.60	174.10	167.67	360
2025-07-23	173.80	173.80	173.40	173.40	167.00	80
2025-07-22	173.80	174.00	173.00	173.00	166.61	96
2025-07-18	183.45	183.45	183.45	183.45	176.68	1
2025-07-16	175.78	175.78	175.75	175.75	169.26	5
2025-07-15	178.45	178.70	177.75	177.95	171.38	43
2025-07-14	177.60	179.00	177.60	177.60	171.04	185
2025-07-11	180.50	180.50	179.50	179.55	172.92	21
2025-07-10	185.70	185.70	185.70	185.70	178.85	29
2025-07-09	187.50	187.50	186.60	186.60	179.71	71
2025-07-08	190.25	190.25	190.25	190.25	183.23	2
2025-07-03	190.30	190.30	189.90	190.10	183.08	931
2025-07-02	190.70	190.70	188.90	190.70	183.66	138
2025-07-01	187.65	189.00	186.50	186.50	179.62	195
2025-06-30	191.00	191.15	191.00	191.00	183.95	13
2025-06-27	189.40	189.40	189.40	189.40	182.41	66
2025-06-26	183.75	185.70	180.30	185.40	178.56	91
2025-06-25	192.60	192.60	186.70	186.70	179.81	22
2025-06-24	187.05	198.05	187.05	198.05	190.74	178
2025-06-23	182.45	183.55	182.45	183.55	176.77	34
2025-06-18	182.75	183.15	182.30	183.15	176.39	73
2025-06-16	187.65	187.70	187.65	187.65	180.72	16
2025-06-13	187.35	187.80	187.20	187.20	180.29	150
2025-06-12	193.50	193.50	191.70	191.70	184.62	65
2025-06-09	192.50	192.50	192.50	192.50	185.39	160
2025-06-05	197.30	197.30	196.40	196.40	189.15	124
2025-06-04	193.80	195.30	193.80	195.30	188.09	1,485
2025-06-03	192.50	192.50	192.50	192.50	185.39	2
2025-06-02	192.90	192.90	190.40	192.90	185.78	126
2025-05-30	193.90	193.90	192.00	192.00	184.91	1,544
2025-05-28	194.70	194.70	193.25	194.40	187.22	144
2025-05-27	196.30	196.30	196.30	196.30	189.05	65
2025-05-22	196.70	196.70	196.70	196.70	189.44	63
2025-05-16	197.15	200.80	197.00	200.80	193.39	204
2025-05-15	192.70	192.70	192.70	192.70	185.59	62

← NewerPage 5 of 19 · 1,125 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.