Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 46.400 | 46.500 | 44.400 | 45.700 | 45.700 | 30,514 |
| 2026-01-30 | 49.500 | 49.500 | 45.100 | 46.400 | 46.400 | 63,676 |
| 2026-01-29 | 51.200 | 51.800 | 48.800 | 49.600 | 49.600 | 123,202 |
| 2026-01-28 | 51.200 | 51.800 | 50.000 | 51.400 | 51.400 | 33,028 |
| 2026-01-27 | 50.200 | 51.800 | 50.200 | 50.600 | 50.600 | 12,271 |
| 2026-01-26 | 52.000 | 52.800 | 49.000 | 51.800 | 51.800 | 38,384 |
| 2026-01-23 | 51.000 | 52.000 | 49.400 | 51.000 | 51.000 | 44,810 |
| 2026-01-22 | 51.600 | 52.200 | 50.200 | 51.200 | 51.200 | 49,777 |
| 2026-01-21 | 50.600 | 52.800 | 50.000 | 50.000 | 50.000 | 52,045 |
| 2026-01-20 | 51.800 | 53.200 | 50.600 | 51.000 | 51.000 | 41,693 |
| 2026-01-19 | 51.200 | 53.400 | 51.000 | 52.400 | 52.400 | 19,112 |
| 2026-01-16 | 55.000 | 55.000 | 52.200 | 53.600 | 53.600 | 22,866 |
| 2026-01-15 | 54.200 | 55.400 | 52.800 | 53.400 | 53.400 | 26,326 |
| 2026-01-14 | 55.800 | 57.800 | 53.800 | 54.200 | 54.200 | 34,414 |
| 2026-01-13 | 56.200 | 65.000 | 55.200 | 55.200 | 55.200 | 58,660 |
| 2026-01-12 | 55.800 | 58.600 | 54.600 | 56.600 | 56.600 | 24,292 |
| 2026-01-09 | 56.800 | 56.800 | 54.200 | 54.400 | 54.400 | 7,755 |
| 2026-01-08 | 54.400 | 57.000 | 54.000 | 55.600 | 55.600 | 23,818 |
| 2026-01-07 | 54.800 | 56.000 | 54.200 | 54.400 | 54.400 | 38,043 |
| 2026-01-05 | 56.000 | 56.200 | 54.600 | 54.800 | 54.800 | 16,118 |
| 2026-01-02 | 56.200 | 57.000 | 55.000 | 56.000 | 56.000 | 9,972 |
| 2025-12-30 | 54.000 | 57.000 | 53.000 | 56.200 | 56.200 | 21,906 |
| 2025-12-29 | 54.000 | 55.000 | 52.200 | 54.000 | 54.000 | 26,597 |
| 2025-12-23 | 55.000 | 55.200 | 53.600 | 54.000 | 54.000 | 17,891 |
| 2025-12-22 | 52.200 | 54.800 | 52.000 | 54.800 | 54.800 | 17,788 |
| 2025-12-19 | 52.800 | 54.000 | 52.200 | 53.400 | 53.400 | 32,090 |
| 2025-12-18 | 53.400 | 54.000 | 52.600 | 52.800 | 52.800 | 6,225 |
| 2025-12-17 | 54.600 | 55.000 | 52.200 | 53.400 | 53.400 | 27,881 |
| 2025-12-16 | 55.000 | 56.000 | 54.600 | 54.600 | 54.600 | 14,352 |
| 2025-12-15 | 55.000 | 56.200 | 54.800 | 55.400 | 55.400 | 17,233 |
| 2025-12-12 | 53.000 | 57.000 | 53.000 | 55.000 | 55.000 | 33,959 |
| 2025-12-11 | 55.000 | 55.000 | 52.200 | 53.800 | 53.800 | 29,193 |
| 2025-12-10 | 54.200 | 54.400 | 52.600 | 54.000 | 54.000 | 27,507 |
| 2025-12-09 | 57.200 | 57.200 | 54.200 | 54.400 | 54.400 | 11,323 |
| 2025-12-08 | 57.200 | 58.800 | 56.000 | 57.000 | 57.000 | 51,636 |
| 2025-12-05 | 56.000 | 58.200 | 55.600 | 57.000 | 57.000 | 107,843 |
| 2025-12-04 | 55.600 | 56.600 | 55.000 | 56.000 | 56.000 | 27,873 |
| 2025-12-03 | 53.000 | 55.400 | 52.600 | 55.000 | 55.000 | 47,571 |
| 2025-12-02 | 54.000 | 54.200 | 52.200 | 52.800 | 52.800 | 35,496 |
| 2025-12-01 | 53.400 | 54.200 | 52.800 | 53.200 | 53.200 | 12,477 |
| 2025-11-28 | 53.200 | 55.200 | 52.600 | 54.000 | 54.000 | 78,696 |
| 2025-11-27 | 52.600 | 54.600 | 50.600 | 53.200 | 53.200 | 150,654 |
| 2025-11-26 | 55.200 | 56.200 | 52.600 | 53.000 | 53.000 | 39,258 |
| 2025-11-25 | 55.000 | 58.200 | 53.800 | 55.200 | 55.200 | 129,200 |
| 2025-11-24 | 61.000 | 62.200 | 54.000 | 55.800 | 55.800 | 99,190 |
| 2025-11-21 | 60.000 | 61.200 | 58.800 | 61.000 | 61.000 | 37,757 |
| 2025-11-20 | 60.200 | 61.800 | 59.600 | 60.000 | 60.000 | 31,999 |
| 2025-11-19 | 62.400 | 62.400 | 59.200 | 62.000 | 62.000 | 64,965 |
| 2025-11-18 | 58.400 | 62.200 | 57.800 | 62.000 | 62.000 | 27,071 |
| 2025-11-17 | 60.000 | 62.000 | 59.200 | 60.600 | 60.600 | 14,856 |
| 2025-11-14 | 61.600 | 63.800 | 57.000 | 60.600 | 60.600 | 203,436 |
| 2025-11-13 | 64.600 | 65.400 | 64.400 | 64.600 | 64.600 | 11,394 |
| 2025-11-12 | 65.000 | 66.600 | 64.400 | 64.400 | 64.400 | 29,746 |
| 2025-11-11 | 66.200 | 66.600 | 64.600 | 65.000 | 65.000 | 29,587 |
| 2025-11-10 | 63.600 | 66.600 | 63.600 | 65.000 | 65.000 | 13,863 |
| 2025-11-07 | 63.800 | 65.000 | 63.000 | 64.000 | 64.000 | 28,670 |
| 2025-11-06 | 65.200 | 65.400 | 63.200 | 64.000 | 64.000 | 14,327 |
| 2025-11-05 | 65.600 | 66.800 | 64.800 | 64.800 | 64.800 | 6,070 |
| 2025-11-04 | 67.400 | 67.800 | 65.200 | 66.200 | 66.200 | 100,962 |
| 2025-11-03 | 68.200 | 68.200 | 65.600 | 67.400 | 67.400 | 27,289 |
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.