Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 68.000 | 68.600 | 66.800 | 68.200 | 68.200 | 16,730 |
| 2025-10-30 | 65.800 | 68.600 | 65.800 | 68.000 | 68.000 | 24,869 |
| 2025-10-29 | 66.000 | 67.600 | 64.600 | 65.800 | 65.800 | 21,221 |
| 2025-10-28 | 65.600 | 67.800 | 65.000 | 65.000 | 65.000 | 33,170 |
| 2025-10-27 | 65.600 | 67.800 | 65.600 | 66.600 | 66.600 | 31,408 |
| 2025-10-24 | 65.000 | 65.800 | 63.800 | 64.400 | 64.400 | 27,031 |
| 2025-10-23 | 62.200 | 65.200 | 62.200 | 64.000 | 64.000 | 33,200 |
| 2025-10-22 | 64.800 | 66.200 | 61.800 | 62.400 | 62.400 | 50,220 |
| 2025-10-21 | 66.800 | 66.800 | 64.000 | 65.000 | 65.000 | 35,142 |
| 2025-10-20 | 68.600 | 68.600 | 65.200 | 66.800 | 66.800 | 40,017 |
| 2025-10-17 | 66.000 | 70.200 | 65.000 | 67.800 | 67.800 | 36,451 |
| 2025-10-16 | 66.000 | 67.400 | 65.000 | 66.000 | 66.000 | 5,109 |
| 2025-10-15 | 64.800 | 67.200 | 64.000 | 65.200 | 65.200 | 31,378 |
| 2025-10-14 | 67.000 | 67.400 | 64.800 | 65.000 | 65.000 | 81,441 |
| 2025-10-13 | 67.000 | 67.400 | 65.000 | 66.400 | 66.400 | 18,439 |
| 2025-10-10 | 65.200 | 68.000 | 65.200 | 67.600 | 67.600 | 25,558 |
| 2025-10-09 | 67.200 | 68.600 | 66.200 | 67.800 | 67.800 | 16,108 |
| 2025-10-08 | 68.200 | 69.000 | 65.800 | 67.000 | 67.000 | 23,821 |
| 2025-10-07 | 64.200 | 68.200 | 64.200 | 68.000 | 68.000 | 100,130 |
| 2025-10-06 | 66.000 | 67.000 | 63.800 | 65.000 | 65.000 | 74,948 |
| 2025-10-03 | 69.000 | 69.400 | 66.600 | 67.000 | 67.000 | 52,567 |
| 2025-10-02 | 72.200 | 72.200 | 68.400 | 69.400 | 69.400 | 31,588 |
| 2025-10-01 | 72.800 | 72.800 | 70.400 | 72.200 | 72.200 | 13,984 |
| 2025-09-30 | 70.000 | 74.200 | 69.800 | 73.000 | 73.000 | 32,267 |
| 2025-09-29 | 72.000 | 72.000 | 69.200 | 70.000 | 70.000 | 23,080 |
| 2025-09-26 | 70.200 | 72.000 | 70.200 | 72.000 | 72.000 | 12,949 |
| 2025-09-25 | 70.800 | 72.400 | 69.200 | 69.600 | 69.600 | 19,092 |
| 2025-09-24 | 67.800 | 71.600 | 67.800 | 69.000 | 69.000 | 1,960,373 |
| 2025-09-23 | 71.400 | 72.000 | 67.000 | 67.200 | 67.200 | 50,687 |
| 2025-09-22 | 72.800 | 73.600 | 71.200 | 71.400 | 71.400 | 62,963 |
| 2025-09-19 | 74.000 | 75.200 | 72.600 | 73.600 | 73.600 | 18,037 |
| 2025-09-18 | 75.200 | 75.400 | 73.800 | 74.800 | 74.800 | 59,754 |
| 2025-09-17 | 73.800 | 74.800 | 72.400 | 74.400 | 74.400 | 172,764 |
| 2025-09-16 | 74.400 | 74.800 | 73.600 | 73.600 | 73.600 | 10,945 |
| 2025-09-15 | 74.200 | 74.800 | 74.000 | 74.200 | 74.200 | 8,219 |
| 2025-09-12 | 75.000 | 76.600 | 73.800 | 74.400 | 74.400 | 17,943 |
| 2025-09-11 | 75.800 | 77.000 | 75.000 | 75.800 | 75.800 | 10,946 |
| 2025-09-10 | 77.800 | 78.800 | 75.600 | 75.800 | 75.800 | 23,884 |
| 2025-09-09 | 79.600 | 79.600 | 77.400 | 78.400 | 78.400 | 6,981 |
| 2025-09-08 | 78.800 | 79.800 | 78.400 | 78.600 | 78.600 | 8,786 |
| 2025-09-05 | 75.200 | 78.000 | 75.000 | 78.000 | 78.000 | 10,946 |
| 2025-09-04 | 75.600 | 75.800 | 74.200 | 75.200 | 75.200 | 19,236 |
| 2025-09-03 | 79.400 | 79.400 | 76.000 | 76.600 | 76.600 | 15,470 |
| 2025-09-02 | 80.400 | 80.800 | 76.600 | 77.200 | 77.200 | 20,598 |
| 2025-09-01 | 76.600 | 80.400 | 76.000 | 79.400 | 79.400 | 34,063 |
| 2025-08-29 | 74.400 | 77.000 | 74.000 | 75.000 | 75.000 | 77,322 |
| 2025-08-28 | 74.000 | 74.000 | 73.000 | 73.200 | 73.200 | 8,080 |
| 2025-08-27 | 74.000 | 74.400 | 73.000 | 73.000 | 73.000 | 10,198 |
| 2025-08-26 | 73.400 | 75.000 | 73.000 | 74.000 | 74.000 | 6,639 |
| 2025-08-25 | 73.400 | 75.400 | 73.200 | 73.800 | 73.800 | 12,268 |
| 2025-08-22 | 73.400 | 76.000 | 72.200 | 74.800 | 74.800 | 24,019 |
| 2025-08-21 | 74.000 | 75.000 | 72.800 | 73.400 | 73.400 | 21,358 |
| 2025-08-20 | 71.000 | 78.000 | 71.000 | 74.600 | 74.600 | 132,083 |
| 2025-08-19 | 77.600 | 77.600 | 73.400 | 74.400 | 74.400 | 20,827 |
| 2025-08-18 | 73.000 | 75.000 | 73.000 | 73.800 | 73.800 | 7,271 |
| 2025-08-15 | 74.000 | 75.200 | 72.200 | 73.600 | 73.600 | 12,490 |
| 2025-08-14 | 73.000 | 75.600 | 73.000 | 73.400 | 73.400 | 16,567 |
| 2025-08-13 | 74.200 | 74.400 | 72.200 | 73.000 | 73.000 | 27,158 |
| 2025-08-12 | 77.800 | 77.800 | 75.000 | 75.000 | 75.000 | 24,187 |
| 2025-08-11 | 79.600 | 79.600 | 76.400 | 76.400 | 76.400 | 9,842 |
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.