Paxman AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	34.100	34.200	33.500	33.900	33.900	2,984
2023-06-14	34.500	34.500	31.500	33.900	33.900	231
2023-06-13	32.000	34.900	29.700	34.400	34.400	4,053
2023-06-12	36.000	36.000	30.100	31.100	31.100	2,630
2023-06-09	29.500	30.300	28.500	30.100	30.100	4,217
2023-06-08	30.300	30.700	29.500	30.700	30.700	5,544
2023-06-07	30.100	31.200	30.100	31.100	31.100	2,212
2023-06-05	33.100	33.100	31.900	31.900	31.900	11,372
2023-06-02	36.900	38.100	32.800	33.000	33.000	75,990
2023-06-01	35.900	36.400	35.100	36.300	36.300	33,810
2023-05-31	35.000	36.300	34.000	36.000	36.000	24,290
2023-05-30	32.000	33.900	32.000	33.900	33.900	6,832
2023-05-29	32.200	34.600	31.600	33.200	33.200	29,801
2023-05-26	31.700	32.400	30.200	32.000	32.000	26,074
2023-05-25	34.800	36.300	29.800	30.700	30.700	26,126
2023-05-24	35.000	35.000	30.700	32.500	32.500	14,702
2023-05-23	34.000	35.300	32.400	34.700	34.700	5,432
2023-05-22	33.000	35.600	33.000	33.900	33.900	3,857
2023-05-19	36.200	36.200	31.200	33.500	33.500	4,183
2023-05-17	36.100	36.100	33.100	33.100	33.100	17
2023-05-16	30.100	33.900	30.100	31.600	31.600	9,752
2023-05-15	31.000	35.900	31.000	33.900	33.900	1,372
2023-05-12	33.300	34.600	30.000	33.500	33.500	10,575
2023-05-11	34.700	34.700	31.900	33.300	33.300	132
2023-05-10	31.000	34.100	31.000	33.900	33.900	4,641
2023-05-09	30.800	34.600	30.200	32.100	32.100	8,072
2023-05-08	33.200	34.800	30.000	31.500	31.500	9,150
2023-05-05	32.800	33.100	31.900	32.300	32.300	10,872
2023-05-04	34.300	34.300	30.100	33.000	33.000	3,374
2023-05-03	31.100	35.200	31.000	34.800	34.800	1,048
2023-05-02	31.300	32.200	31.300	31.900	31.900	4,184
2023-04-28	31.100	32.700	31.100	32.300	32.300	1,376
2023-04-27	32.400	32.400	31.100	31.500	31.500	27,647
2023-04-26	32.400	34.200	31.200	33.300	33.300	4,151
2023-04-25	35.100	35.400	32.500	34.400	34.400	5,398
2023-04-24	34.800	35.900	34.700	35.200	35.200	1,923
2023-04-21	37.300	37.300	34.200	35.200	35.200	1,356
2023-04-20	37.400	37.400	34.300	36.400	36.400	1,694
2023-04-19	35.600	35.600	34.100	34.900	34.900	410
2023-04-18	36.300	36.300	34.000	35.600	35.600	877
2023-04-17	36.000	36.200	33.600	34.600	34.600	5,830
2023-04-14	34.900	36.100	34.900	35.900	35.900	2,765
2023-04-13	33.900	36.300	33.900	34.900	34.900	455
2023-04-12	34.000	37.300	33.300	35.200	35.200	3,816
2023-04-11	32.700	34.000	32.600	33.700	33.700	3,674
2023-04-06	37.300	37.300	32.600	34.000	34.000	1,340
2023-04-05	37.400	37.400	33.800	34.000	34.000	517
2023-04-04	34.200	35.200	34.100	35.200	35.200	2,678
2023-04-03	34.400	36.900	34.400	35.200	35.200	3,137
2023-03-31	34.100	35.900	34.100	35.400	35.400	487
2023-03-30	35.000	36.500	35.000	36.100	36.100	1,222
2023-03-29	34.900	34.900	33.500	33.500	33.500	170
2023-03-28	36.700	36.700	33.000	33.900	33.900	4,467
2023-03-27	36.700	36.700	31.800	34.800	34.800	6,569
2023-03-24	34.600	34.600	32.200	34.000	34.000	1,774
2023-03-23	36.700	36.700	33.500	34.600	34.600	3,540
2023-03-22	35.200	35.200	33.400	33.400	33.400	110
2023-03-21	37.400	37.400	34.000	34.200	34.200	3,962
2023-03-20	33.100	34.200	33.100	34.200	34.200	9,900
2023-03-17	37.500	37.500	34.400	34.400	34.400	12,779

← NewerPage 15 of 21 · 1,252 trading daysOlder →

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.