Paxman AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	46.750	51.400	46.500	47.150	47.150	2,540
2026-07-24	49.200	49.200	46.250	46.750	46.750	10,347
2026-07-23	46.750	47.150	46.550	47.150	47.150	2,846
2026-07-22	46.500	48.450	45.700	48.000	48.000	24,489
2026-07-21	46.050	46.950	45.650	46.900	46.900	12,390
2026-07-20	47.000	47.000	46.000	46.250	46.250	6,812
2026-07-17	47.450	48.450	46.650	46.900	46.900	87,364
2026-07-16	48.550	48.550	46.550	47.500	47.500	10,204
2026-07-15	48.150	48.950	47.950	48.600	48.600	5,605
2026-07-14	47.750	49.950	47.600	48.650	48.650	58,160
2026-07-13	48.150	48.800	47.750	48.600	48.600	2,715
2026-07-10	48.250	48.650	48.050	48.600	48.600	3,502
2026-07-09	48.050	49.100	48.050	48.700	48.700	4,733
2026-07-08	48.200	48.400	48.000	48.400	48.400	7,894
2026-07-07	49.000	49.000	48.000	48.500	48.500	6,795
2026-07-06	48.900	49.550	48.550	49.100	49.100	5,624
2026-07-03	48.700	49.200	48.600	48.700	48.700	17,052
2026-07-02	49.000	49.200	48.550	48.600	48.600	8,841
2026-07-01	49.600	49.650	48.550	49.000	49.000	4,771
2026-06-30	50.900	50.900	48.450	49.300	49.300	15,089
2026-06-29	49.000	50.100	48.800	48.800	48.800	3,644
2026-06-26	50.000	51.400	49.400	49.500	49.500	19,482
2026-06-25	50.000	50.000	48.200	48.250	48.250	17,336
2026-06-24	51.800	51.800	49.200	49.300	49.300	5,829
2026-06-23	50.000	51.500	49.200	49.300	49.300	22,080
2026-06-22	50.300	50.800	50.000	50.000	50.000	4,885
2026-06-18	51.500	51.500	50.200	50.800	50.800	3,250
2026-06-17	50.000	52.700	50.000	50.800	50.800	5,215
2026-06-16	51.000	51.800	50.000	50.700	50.700	10,921
2026-06-15	52.000	52.100	51.000	51.000	51.000	29,504
2026-06-12	53.600	53.600	51.000	51.000	51.000	8,652
2026-06-11	51.200	52.700	51.200	51.600	51.600	2,548
2026-06-10	54.900	54.900	50.900	51.200	51.200	4,983
2026-06-09	54.300	55.600	53.600	53.600	53.600	13,543
2026-06-08	53.100	55.800	52.200	54.300	54.300	8,858
2026-06-05	53.900	54.800	53.600	53.900	53.900	3,957
2026-06-04	55.000	56.200	54.200	54.800	54.800	8,056
2026-06-03	54.000	57.600	54.000	56.200	56.200	12,063
2026-06-02	55.500	56.500	55.000	56.200	56.200	14,693
2026-06-01	55.600	56.100	54.300	55.500	55.500	10,432
2026-05-29	55.200	56.500	54.000	55.600	55.600	22,167
2026-05-28	53.400	55.900	53.400	55.300	55.300	39,989
2026-05-27	51.800	53.500	51.800	53.400	53.400	36,834
2026-05-26	50.500	51.700	49.100	51.100	51.100	9,244
2026-05-25	50.000	51.600	49.400	51.600	51.600	637,783
2026-05-22	50.000	51.900	49.400	51.000	51.000	25,115
2026-05-21	50.300	50.300	49.500	50.000	50.000	92,406
2026-05-20	50.000	50.300	48.900	49.950	49.950	17,483
2026-05-19	50.300	50.300	48.600	48.600	48.600	9,353
2026-05-18	49.000	50.300	48.950	50.000	50.000	39,722
2026-05-15	48.500	50.300	48.250	50.300	50.300	16,417
2026-05-13	48.250	49.000	48.000	48.850	48.850	2,188
2026-05-12	48.100	49.800	46.250	48.250	48.250	12,784
2026-05-11	48.200	49.350	48.100	48.800	48.800	7,772
2026-05-08	48.250	50.000	47.600	49.000	49.000	19,984
2026-05-07	52.000	52.000	48.200	49.000	49.000	27,051
2026-05-06	48.400	51.500	48.400	51.500	51.500	24,727
2026-05-05	48.050	49.700	47.650	48.350	48.350	10,246
2026-05-04	48.050	50.700	48.050	49.000	49.000	7,388
2026-04-30	48.950	50.600	48.500	50.600	50.600	10,913

← NewerPage 2 of 3 · 128 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.