Paradox Interactive AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 145.20 | 145.80 | 145.20 | 145.20 | 137.73 | 176 |
| 2024-07-04 | 142.10 | 142.10 | 142.10 | 142.10 | 134.79 | 91 |
| 2024-07-03 | 140.90 | 140.90 | 140.90 | 140.90 | 133.65 | 33 |
| 2024-06-28 | 139.05 | 143.80 | 138.40 | 138.40 | 131.28 | 199 |
| 2024-06-27 | 137.60 | 138.50 | 137.60 | 137.60 | 130.52 | 262 |
| 2024-06-26 | 135.35 | 135.50 | 131.10 | 131.10 | 124.35 | 166 |
| 2024-06-25 | 135.30 | 135.80 | 135.30 | 135.50 | 128.52 | 1,206 |
| 2024-06-24 | 130.00 | 130.00 | 129.90 | 130.00 | 123.31 | 285 |
| 2024-06-20 | 132.60 | 132.60 | 129.00 | 129.00 | 122.36 | 874 |
| 2024-06-19 | 132.10 | 132.10 | 132.10 | 132.10 | 125.30 | 153 |
| 2024-06-18 | 134.00 | 134.00 | 130.00 | 130.00 | 123.31 | 349 |
| 2024-06-11 | 141.90 | 141.90 | 141.90 | 141.90 | 134.60 | 90 |
| 2024-06-10 | 143.45 | 145.40 | 141.50 | 141.50 | 134.22 | 74 |
| 2024-06-05 | 147.13 | 147.13 | 146.40 | 147.13 | 139.56 | 2,555 |
| 2024-05-31 | 149.10 | 149.40 | 148.40 | 149.40 | 141.71 | 5,034 |
| 2024-05-29 | 147.30 | 147.30 | 146.70 | 146.70 | 139.15 | 172 |
| 2024-05-28 | 149.60 | 149.60 | 148.40 | 148.40 | 140.76 | 151 |
| 2024-05-24 | 154.40 | 155.80 | 154.40 | 154.40 | 146.45 | 85 |
| 2024-05-23 | 153.80 | 153.80 | 151.50 | 152.90 | 145.03 | 341 |
| 2024-05-22 | 153.40 | 154.20 | 153.00 | 153.00 | 145.12 | 134 |
| 2024-05-21 | 157.70 | 157.70 | 154.25 | 154.25 | 146.31 | 764 |
| 2024-05-20 | 162.80 | 164.80 | 162.80 | 164.80 | 156.32 | 222 |
| 2024-05-17 | 164.00 | 164.00 | 161.30 | 161.30 | 153.00 | 366 |
| 2024-05-15 | 165.00 | 165.00 | 165.00 | 165.00 | 153.66 | 80 |
| 2024-05-14 | 165.00 | 165.00 | 163.90 | 165.00 | 153.66 | 1,096 |
| 2024-05-13 | 166.50 | 166.50 | 166.50 | 166.50 | 155.06 | 170 |
| 2024-05-08 | 166.05 | 166.40 | 163.30 | 164.40 | 153.10 | 240 |
| 2024-05-07 | 164.80 | 164.80 | 164.80 | 164.80 | 153.47 | 50 |
| 2024-05-03 | 164.40 | 164.40 | 164.40 | 164.40 | 153.10 | 25 |
| 2024-04-30 | 169.70 | 169.70 | 168.40 | 168.40 | 156.83 | 621 |
| 2024-04-29 | 171.50 | 171.50 | 171.50 | 171.50 | 159.71 | 80 |
| 2024-04-26 | 167.18 | 167.18 | 164.00 | 167.18 | 155.69 | 5,383 |
| 2024-04-25 | 166.75 | 172.66 | 163.99 | 172.66 | 160.80 | 328 |
| 2024-04-24 | 167.20 | 167.20 | 167.19 | 167.19 | 155.70 | 135 |
| 2024-04-23 | 169.29 | 169.29 | 169.29 | 169.29 | 157.66 | 955 |
| 2024-04-22 | 169.28 | 169.28 | 163.81 | 169.28 | 157.64 | 895 |
| 2024-04-19 | 173.80 | 175.91 | 173.80 | 173.80 | 161.86 | 3,706 |
| 2024-04-18 | 176.20 | 176.20 | 175.36 | 175.36 | 163.31 | 861 |
| 2024-04-17 | 178.45 | 179.56 | 177.79 | 179.56 | 167.22 | 28,793 |
| 2024-04-16 | 179.19 | 179.19 | 179.19 | 179.19 | 166.87 | 463 |
| 2024-04-15 | 182.22 | 182.22 | 180.51 | 182.22 | 169.70 | 418 |
| 2024-04-12 | 183.85 | 185.82 | 181.96 | 185.82 | 173.05 | 5,502 |
| 2024-04-11 | 181.79 | 181.79 | 181.79 | 181.79 | 169.30 | 546 |
| 2024-04-10 | 183.00 | 183.00 | 177.69 | 177.69 | 165.48 | 331 |
| 2024-04-09 | 183.65 | 184.62 | 179.90 | 184.62 | 171.93 | 1,635 |
| 2024-04-08 | 183.99 | 184.02 | 183.99 | 184.02 | 171.37 | 455 |
| 2024-04-05 | 185.70 | 186.40 | 181.51 | 186.40 | 173.59 | 3,399 |
| 2024-04-04 | 182.65 | 187.30 | 182.40 | 185.72 | 172.96 | 4,023 |
| 2024-04-03 | 188.50 | 188.50 | 182.39 | 182.39 | 169.85 | 1,446 |
| 2024-04-02 | 188.60 | 189.10 | 188.49 | 188.77 | 175.80 | 4,456 |
| 2024-03-28 | 187.90 | 188.60 | 187.90 | 188.19 | 175.26 | 2,787 |
| 2024-03-27 | 187.25 | 188.90 | 185.70 | 187.90 | 174.99 | 3,944 |
| 2024-03-26 | 181.60 | 187.99 | 181.60 | 187.50 | 174.61 | 6,218 |
| 2024-03-25 | 181.10 | 183.30 | 177.80 | 183.30 | 170.70 | 1,712 |
| 2024-03-22 | 183.65 | 185.00 | 181.21 | 184.95 | 172.24 | 349 |
| 2024-03-21 | 184.87 | 185.30 | 184.87 | 184.87 | 172.16 | 4,100 |
| 2024-03-20 | 183.98 | 183.99 | 183.98 | 183.98 | 171.34 | 604 |
| 2024-03-19 | 184.39 | 184.39 | 182.00 | 184.10 | 171.45 | 255 |
| 2024-03-18 | 183.70 | 185.41 | 183.70 | 183.70 | 171.08 | 364 |
| 2024-03-15 | 184.00 | 184.70 | 183.89 | 184.70 | 172.00 | 806 |
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.