Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 67.600 | 67.600 | 65.600 | 66.200 | 66.200 | 9,137 |
| 2022-01-03 | 65.000 | 69.800 | 65.000 | 67.400 | 67.400 | 13,914 |
| 2021-12-30 | 61.200 | 65.800 | 61.200 | 65.000 | 65.000 | 27,207 |
| 2021-12-29 | 59.400 | 62.800 | 59.400 | 61.400 | 61.400 | 2,750 |
| 2021-12-28 | 62.000 | 62.000 | 60.200 | 61.600 | 61.600 | 9,455 |
| 2021-12-27 | 63.400 | 63.400 | 59.600 | 61.000 | 61.000 | 6,265 |
| 2021-12-23 | 60.600 | 60.600 | 59.400 | 59.600 | 59.600 | 1,636 |
| 2021-12-22 | 57.400 | 58.600 | 56.400 | 57.600 | 57.600 | 13,060 |
| 2021-12-21 | 56.000 | 61.000 | 56.000 | 57.400 | 57.400 | 10,777 |
| 2021-12-20 | 58.200 | 59.000 | 57.000 | 59.000 | 59.000 | 7,231 |
| 2021-12-17 | 58.800 | 59.000 | 55.600 | 58.400 | 58.400 | 103,284 |
| 2021-12-16 | 61.200 | 61.200 | 57.800 | 61.000 | 61.000 | 3,760 |
| 2021-12-15 | 62.000 | 62.000 | 59.600 | 61.000 | 61.000 | 117 |
| 2021-12-14 | 60.400 | 63.400 | 57.800 | 62.000 | 62.000 | 3,711 |
| 2021-12-13 | 58.800 | 61.800 | 58.600 | 60.400 | 60.400 | 1,726 |
| 2021-12-10 | 59.800 | 60.800 | 58.600 | 58.600 | 58.600 | 254 |
| 2021-12-09 | 61.400 | 61.400 | 59.600 | 59.800 | 59.800 | 154 |
| 2021-12-08 | 61.400 | 61.600 | 59.000 | 61.400 | 61.400 | 2,711 |
| 2021-12-07 | 60.000 | 61.600 | 58.600 | 61.600 | 61.600 | 4,101 |
| 2021-12-06 | 59.400 | 59.400 | 55.600 | 59.000 | 59.000 | 104,232 |
| 2021-12-03 | 61.400 | 63.000 | 58.800 | 59.400 | 59.400 | 2,016 |
| 2021-12-02 | 61.600 | 63.600 | 58.600 | 61.000 | 61.000 | 11,470 |
| 2021-12-01 | 58.800 | 65.000 | 57.400 | 64.600 | 64.600 | 871 |
| 2021-11-30 | 59.400 | 61.000 | 59.000 | 61.000 | 61.000 | 3,115 |
| 2021-11-29 | 64.000 | 64.000 | 58.000 | 62.200 | 62.200 | 6,161 |
| 2021-11-26 | 63.800 | 64.000 | 60.400 | 62.200 | 62.200 | 11,980 |
| 2021-11-25 | 63.600 | 65.800 | 61.400 | 63.800 | 63.800 | 17,114 |
| 2021-11-24 | 60.600 | 64.400 | 59.200 | 62.200 | 62.200 | 5,778 |
| 2021-11-23 | 62.000 | 62.800 | 59.800 | 61.400 | 61.400 | 14,506 |
| 2021-11-22 | 65.800 | 65.800 | 62.000 | 63.800 | 63.800 | 9,509 |
| 2021-11-19 | 67.200 | 67.200 | 63.000 | 66.000 | 66.000 | 11,477 |
| 2021-11-18 | 72.000 | 72.000 | 66.600 | 67.600 | 67.600 | 11,310 |
| 2021-11-17 | 71.800 | 73.800 | 71.600 | 73.000 | 73.000 | 1,300 |
| 2021-11-16 | 70.400 | 72.000 | 69.800 | 70.600 | 70.600 | 5,123 |
| 2021-11-15 | 70.000 | 70.400 | 68.400 | 70.400 | 70.400 | 5,213 |
| 2021-11-12 | 73.400 | 73.400 | 69.000 | 70.000 | 70.000 | 5,606 |
| 2021-11-11 | 72.000 | 74.400 | 69.200 | 73.400 | 73.400 | 10,279 |
| 2021-11-10 | 70.000 | 73.000 | 68.800 | 72.000 | 72.000 | 15,331 |
| 2021-11-09 | 61.800 | 71.000 | 61.000 | 70.000 | 70.000 | 10,954 |
| 2021-11-08 | 63.000 | 63.000 | 59.000 | 61.800 | 61.800 | 12,894 |
| 2021-11-05 | 60.400 | 63.000 | 60.200 | 63.000 | 63.000 | 2,768 |
| 2021-11-04 | 60.400 | 64.800 | 58.400 | 63.000 | 63.000 | 37,320 |
| 2021-11-03 | 52.000 | 65.000 | 52.000 | 61.800 | 61.800 | 126,650 |
| 2021-11-02 | 47.100 | 47.300 | 44.200 | 47.000 | 47.000 | 8,910 |
| 2021-11-01 | 47.900 | 48.100 | 47.000 | 47.000 | 47.000 | 3,871 |
| 2021-10-29 | 49.800 | 50.000 | 47.100 | 49.000 | 49.000 | 778 |
| 2021-10-28 | 49.500 | 49.500 | 47.000 | 49.400 | 49.400 | 3,044 |
| 2021-10-27 | 47.200 | 51.000 | 47.200 | 50.000 | 50.000 | 2,528 |
| 2021-10-26 | 49.900 | 49.900 | 47.900 | 49.700 | 49.700 | 112 |
| 2021-10-25 | 48.200 | 50.000 | 47.300 | 50.000 | 50.000 | 5,524 |
| 2021-10-22 | 49.400 | 49.400 | 48.800 | 48.800 | 48.800 | 25 |
| 2021-10-21 | 48.200 | 49.900 | 48.200 | 49.900 | 49.900 | 3,688 |
| 2021-10-20 | 49.100 | 49.900 | 48.000 | 48.200 | 48.200 | 3,864 |
| 2021-10-19 | 51.200 | 51.200 | 48.500 | 51.000 | 51.000 | 824 |
| 2021-10-18 | 47.800 | 51.600 | 47.800 | 51.600 | 51.600 | 1,682 |
| 2021-10-15 | 51.800 | 51.800 | 48.400 | 49.600 | 49.600 | 904 |
| 2021-10-14 | 48.800 | 51.800 | 47.500 | 48.300 | 48.300 | 1,363 |
← NewerPage 21 of 21 · 1,257 trading days
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.