Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 53.600 | 54.800 | 52.600 | 53.600 | 53.600 | 42,263 |
| 2024-08-21 | 52.600 | 54.400 | 52.000 | 52.600 | 52.600 | 185,993 |
| 2024-08-20 | 51.800 | 51.800 | 49.000 | 50.800 | 50.800 | 16,150 |
| 2024-08-19 | 51.600 | 52.000 | 51.000 | 52.000 | 52.000 | 14,542 |
| 2024-08-16 | 51.400 | 51.600 | 50.200 | 51.600 | 51.600 | 6,081 |
| 2024-08-15 | 53.000 | 54.600 | 50.400 | 51.400 | 51.400 | 17,066 |
| 2024-08-14 | 52.200 | 53.400 | 52.200 | 53.400 | 53.400 | 168 |
| 2024-08-13 | 52.400 | 53.600 | 52.400 | 53.600 | 53.600 | 2,097 |
| 2024-08-12 | 53.200 | 54.000 | 51.600 | 53.800 | 53.800 | 3,784 |
| 2024-08-09 | 55.000 | 55.000 | 53.200 | 54.000 | 54.000 | 3,930 |
| 2024-08-08 | 53.800 | 53.800 | 52.600 | 53.200 | 53.200 | 1,902 |
| 2024-08-07 | 53.800 | 57.200 | 52.600 | 53.800 | 53.800 | 2,152 |
| 2024-08-06 | 51.600 | 55.800 | 51.400 | 51.400 | 51.400 | 8,725 |
| 2024-08-05 | 55.400 | 55.400 | 50.200 | 51.800 | 51.800 | 18,046 |
| 2024-08-02 | 56.200 | 56.800 | 55.600 | 55.600 | 55.600 | 5,804 |
| 2024-08-01 | 56.000 | 57.800 | 56.000 | 57.200 | 57.200 | 5,003 |
| 2024-07-31 | 57.400 | 58.000 | 56.400 | 58.000 | 58.000 | 2,765 |
| 2024-07-30 | 54.200 | 57.600 | 54.200 | 57.600 | 57.600 | 8,565 |
| 2024-07-29 | 52.600 | 57.200 | 52.600 | 56.400 | 56.400 | 10,132 |
| 2024-07-26 | 53.800 | 56.800 | 53.800 | 54.200 | 54.200 | 6,213 |
| 2024-07-25 | 57.800 | 57.800 | 54.000 | 56.800 | 56.800 | 6,675 |
| 2024-07-24 | 55.000 | 56.000 | 54.000 | 56.000 | 56.000 | 4,683 |
| 2024-07-23 | 55.800 | 56.200 | 54.000 | 55.000 | 55.000 | 2,621 |
| 2024-07-22 | 56.800 | 57.000 | 54.600 | 55.800 | 55.800 | 5,678 |
| 2024-07-19 | 58.000 | 58.000 | 55.400 | 57.400 | 57.400 | 5,109 |
| 2024-07-18 | 59.200 | 59.200 | 57.400 | 57.400 | 57.400 | 11,923 |
| 2024-07-17 | 59.400 | 59.800 | 57.600 | 59.200 | 59.200 | 16,598 |
| 2024-07-16 | 58.000 | 60.000 | 58.000 | 58.200 | 58.200 | 10,516 |
| 2024-07-15 | 57.800 | 58.800 | 57.000 | 58.000 | 58.000 | 17,349 |
| 2024-07-12 | 55.800 | 57.600 | 55.000 | 57.000 | 57.000 | 10,104 |
| 2024-07-11 | 54.600 | 56.000 | 54.600 | 55.800 | 55.800 | 4,027 |
| 2024-07-10 | 54.200 | 55.800 | 54.000 | 54.600 | 54.600 | 31,956 |
| 2024-07-09 | 53.200 | 54.000 | 52.800 | 53.800 | 53.800 | 29,889 |
| 2024-07-08 | 54.600 | 54.600 | 53.200 | 54.000 | 54.000 | 17,144 |
| 2024-07-05 | 54.400 | 55.200 | 53.400 | 55.000 | 55.000 | 14,507 |
| 2024-07-04 | 54.800 | 55.000 | 52.800 | 54.600 | 54.600 | 14,390 |
| 2024-07-03 | 52.000 | 54.600 | 51.400 | 54.000 | 54.000 | 28,096 |
| 2024-07-02 | 50.200 | 51.800 | 49.000 | 51.400 | 51.400 | 11,600 |
| 2024-07-01 | 47.600 | 50.600 | 47.600 | 50.200 | 50.200 | 44,744 |
| 2024-06-28 | 47.400 | 47.400 | 46.600 | 47.000 | 47.000 | 6,905 |
| 2024-06-27 | 46.300 | 46.400 | 45.500 | 46.200 | 46.200 | 4,483 |
| 2024-06-26 | 46.000 | 46.500 | 45.000 | 45.800 | 45.800 | 5,545 |
| 2024-06-25 | 46.800 | 46.800 | 45.800 | 46.500 | 46.500 | 4,230 |
| 2024-06-24 | 45.500 | 46.900 | 45.400 | 46.900 | 46.900 | 47,011 |
| 2024-06-20 | 44.900 | 45.100 | 44.000 | 45.000 | 45.000 | 5,900 |
| 2024-06-19 | 46.700 | 47.200 | 45.200 | 45.500 | 45.500 | 48,821 |
| 2024-06-18 | 46.300 | 46.700 | 46.200 | 46.700 | 46.700 | 1,645 |
| 2024-06-17 | 46.700 | 47.800 | 45.900 | 46.100 | 46.100 | 3,067 |
| 2024-06-14 | 49.300 | 49.300 | 46.700 | 46.700 | 46.700 | 3,134 |
| 2024-06-13 | 47.800 | 47.800 | 45.700 | 46.700 | 46.700 | 2,143 |
| 2024-06-12 | 45.800 | 46.800 | 45.300 | 46.600 | 46.600 | 2,754 |
| 2024-06-11 | 47.300 | 48.300 | 45.100 | 46.600 | 46.600 | 13,809 |
| 2024-06-10 | 48.600 | 48.600 | 46.600 | 47.700 | 47.700 | 9,384 |
| 2024-06-07 | 47.900 | 48.900 | 47.300 | 48.200 | 48.200 | 35,777 |
| 2024-06-05 | 47.600 | 47.600 | 46.300 | 47.400 | 47.400 | 2,799 |
| 2024-06-04 | 47.800 | 48.200 | 47.000 | 47.600 | 47.600 | 2,426 |
| 2024-06-03 | 48.000 | 48.000 | 45.200 | 47.600 | 47.600 | 13,973 |
| 2024-05-31 | 47.200 | 47.200 | 46.800 | 47.000 | 47.000 | 52,137 |
| 2024-05-30 | 44.400 | 47.400 | 44.400 | 46.700 | 46.700 | 34,366 |
| 2024-05-29 | 46.000 | 46.800 | 45.500 | 46.500 | 46.500 | 24,767 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.