Paradox Interactive AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 192.70 | 192.70 | 192.70 | 192.70 | 185.59 | 62 |
| 2025-05-14 | 203.00 | 203.00 | 198.40 | 198.40 | 188.19 | 199 |
| 2025-05-12 | 201.20 | 203.80 | 201.20 | 203.00 | 192.55 | 2,463 |
| 2025-05-09 | 201.00 | 201.00 | 199.40 | 201.00 | 190.65 | 15 |
| 2025-05-07 | 203.40 | 203.40 | 200.20 | 202.40 | 191.98 | 1,670 |
| 2025-05-06 | 202.20 | 203.40 | 202.20 | 203.00 | 192.55 | 699 |
| 2025-05-02 | 190.15 | 197.70 | 190.00 | 197.60 | 187.43 | 1,569 |
| 2025-04-29 | 186.05 | 187.50 | 184.70 | 187.50 | 177.85 | 121 |
| 2025-04-28 | 185.80 | 185.80 | 185.70 | 185.70 | 176.14 | 132 |
| 2025-04-25 | 185.50 | 189.00 | 185.50 | 185.50 | 175.95 | 532 |
| 2025-04-24 | 172.00 | 179.40 | 172.00 | 177.60 | 168.46 | 288 |
| 2025-04-23 | 179.70 | 179.70 | 179.70 | 179.70 | 170.45 | 70 |
| 2025-04-16 | 177.20 | 177.20 | 177.20 | 177.20 | 168.08 | 142 |
| 2025-04-15 | 176.30 | 176.30 | 172.10 | 176.30 | 167.22 | 383 |
| 2025-04-14 | 167.50 | 167.50 | 167.50 | 167.50 | 158.88 | 9 |
| 2025-04-11 | 168.80 | 168.80 | 166.10 | 166.10 | 157.55 | 1,446 |
| 2025-04-10 | 175.70 | 175.70 | 171.80 | 173.00 | 164.09 | 1,299 |
| 2025-04-09 | 167.35 | 167.90 | 165.10 | 167.30 | 158.69 | 588 |
| 2025-04-08 | 171.15 | 172.40 | 170.40 | 171.90 | 163.05 | 100 |
| 2025-04-07 | 170.00 | 170.00 | 170.00 | 170.00 | 161.25 | 20 |
| 2025-04-04 | 178.85 | 180.10 | 178.10 | 178.10 | 168.93 | 132 |
| 2025-04-01 | 181.20 | 181.30 | 181.20 | 181.20 | 171.87 | 719 |
| 2025-03-31 | 181.50 | 182.50 | 181.10 | 182.50 | 173.11 | 24 |
| 2025-03-27 | 182.95 | 183.20 | 181.80 | 182.70 | 173.30 | 273 |
| 2025-03-26 | 186.00 | 186.00 | 186.00 | 186.00 | 176.43 | 1 |
| 2025-03-24 | 189.00 | 189.00 | 188.30 | 189.00 | 179.27 | 102 |
| 2025-03-20 | 190.00 | 190.00 | 190.00 | 190.00 | 180.22 | 190 |
| 2025-03-19 | 189.20 | 190.70 | 187.50 | 190.70 | 180.88 | 263 |
| 2025-03-18 | 189.30 | 189.30 | 187.10 | 187.10 | 177.47 | 95 |
| 2025-03-17 | 191.70 | 191.70 | 190.20 | 190.20 | 180.41 | 1,188 |
| 2025-03-14 | 191.30 | 191.30 | 191.30 | 191.30 | 181.45 | 86 |
| 2025-03-13 | 190.10 | 191.20 | 190.10 | 191.10 | 181.26 | 476 |
| 2025-03-10 | 190.05 | 190.90 | 189.30 | 189.30 | 179.56 | 79 |
| 2025-03-07 | 190.15 | 191.60 | 189.20 | 190.50 | 180.69 | 1,324 |
| 2025-03-06 | 191.30 | 191.30 | 191.30 | 191.30 | 181.45 | 1,074 |
| 2025-03-05 | 196.30 | 196.30 | 196.30 | 196.30 | 186.20 | 30 |
| 2025-03-04 | 201.25 | 202.40 | 201.20 | 201.20 | 190.84 | 1,130 |
| 2025-03-03 | 204.40 | 204.40 | 204.40 | 204.40 | 193.88 | 78 |
| 2025-02-28 | 208.20 | 208.20 | 208.20 | 208.20 | 197.48 | 139 |
| 2025-02-27 | 211.00 | 212.20 | 209.20 | 210.60 | 199.76 | 1,163 |
| 2025-02-26 | 213.00 | 213.00 | 212.00 | 212.00 | 201.09 | 167 |
| 2025-02-25 | 211.60 | 214.20 | 211.60 | 212.60 | 201.66 | 536 |
| 2025-02-24 | 213.50 | 213.80 | 213.20 | 213.20 | 202.23 | 60 |
| 2025-02-21 | 215.50 | 215.80 | 214.60 | 214.60 | 203.55 | 140 |
| 2025-02-20 | 212.20 | 215.20 | 212.20 | 215.20 | 204.12 | 195 |
| 2025-02-19 | 216.60 | 216.60 | 212.40 | 215.80 | 204.69 | 1,487 |
| 2025-02-18 | 215.20 | 218.80 | 215.20 | 218.80 | 207.54 | 115 |
| 2025-02-17 | 212.00 | 212.00 | 211.60 | 212.00 | 201.09 | 84 |
| 2025-02-14 | 216.00 | 216.00 | 214.20 | 214.20 | 203.17 | 395 |
| 2025-02-13 | 218.40 | 218.60 | 216.00 | 218.60 | 207.35 | 449 |
| 2025-02-12 | 216.00 | 217.80 | 216.00 | 216.00 | 204.88 | 408 |
| 2025-02-11 | 210.60 | 213.40 | 207.80 | 209.80 | 199.00 | 364 |
| 2025-02-10 | 217.20 | 219.80 | 214.40 | 219.80 | 208.49 | 118 |
| 2025-02-07 | 214.80 | 218.20 | 214.80 | 217.40 | 206.21 | 269 |
| 2025-02-06 | 236.10 | 239.00 | 216.00 | 226.23 | 214.59 | 6,826 |
| 2025-02-05 | 218.60 | 218.60 | 218.60 | 218.60 | 207.35 | 58 |
| 2025-02-04 | 218.00 | 221.00 | 218.00 | 221.00 | 209.62 | 152 |
| 2025-01-31 | 213.60 | 216.80 | 213.60 | 216.80 | 205.64 | 184 |
| 2025-01-30 | 209.80 | 213.80 | 209.80 | 213.20 | 202.23 | 663 |
| 2025-01-29 | 209.20 | 209.20 | 209.20 | 209.20 | 198.43 | 111 |
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.