Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 80.400 | 80.400 | 77.200 | 78.400 | 78.400 | 8,720 |
| 2025-08-07 | 80.200 | 80.200 | 77.600 | 78.200 | 78.200 | 13,990 |
| 2025-08-06 | 79.800 | 80.200 | 77.400 | 78.600 | 78.600 | 21,676 |
| 2025-08-05 | 81.000 | 82.600 | 78.400 | 78.600 | 78.600 | 10,244 |
| 2025-08-04 | 80.000 | 82.000 | 80.000 | 80.600 | 80.600 | 8,936 |
| 2025-08-01 | 80.800 | 80.800 | 79.800 | 79.800 | 79.800 | 9,014 |
| 2025-07-31 | 79.600 | 81.800 | 79.600 | 81.800 | 81.800 | 12,558 |
| 2025-07-30 | 80.200 | 82.400 | 78.400 | 79.600 | 79.600 | 20,889 |
| 2025-07-29 | 82.200 | 83.600 | 80.400 | 80.400 | 80.400 | 21,723 |
| 2025-07-28 | 83.800 | 83.800 | 80.600 | 82.000 | 82.000 | 16,257 |
| 2025-07-25 | 83.000 | 83.000 | 81.400 | 82.800 | 82.800 | 7,481 |
| 2025-07-24 | 83.800 | 85.000 | 82.600 | 83.000 | 83.000 | 17,332 |
| 2025-07-23 | 85.000 | 85.000 | 82.800 | 83.800 | 83.800 | 18,790 |
| 2025-07-22 | 83.600 | 84.800 | 83.200 | 83.800 | 83.800 | 19,032 |
| 2025-07-21 | 83.000 | 84.400 | 83.000 | 83.200 | 83.200 | 39,297 |
| 2025-07-18 | 81.800 | 84.600 | 81.000 | 83.000 | 83.000 | 25,753 |
| 2025-07-17 | 80.400 | 83.000 | 80.200 | 81.800 | 81.800 | 53,516 |
| 2025-07-16 | 76.800 | 79.400 | 75.800 | 79.400 | 79.400 | 30,945 |
| 2025-07-15 | 79.600 | 81.600 | 75.400 | 77.200 | 77.200 | 150,589 |
| 2025-07-14 | 80.200 | 81.000 | 79.600 | 79.600 | 79.600 | 11,692 |
| 2025-07-11 | 81.000 | 81.000 | 79.200 | 80.200 | 80.200 | 17,218 |
| 2025-07-10 | 80.400 | 81.000 | 79.400 | 81.000 | 81.000 | 10,063 |
| 2025-07-09 | 79.800 | 81.400 | 78.600 | 80.000 | 80.000 | 17,692 |
| 2025-07-08 | 79.200 | 80.600 | 78.600 | 79.600 | 79.600 | 26,468 |
| 2025-07-07 | 82.200 | 82.600 | 78.600 | 79.200 | 79.200 | 23,652 |
| 2025-07-04 | 82.600 | 83.000 | 80.800 | 81.400 | 81.400 | 34,626 |
| 2025-07-03 | 81.600 | 83.000 | 81.600 | 82.400 | 82.400 | 52,101 |
| 2025-07-02 | 82.800 | 83.800 | 79.800 | 81.200 | 81.200 | 71,049 |
| 2025-07-01 | 80.400 | 81.000 | 79.600 | 80.000 | 80.000 | 25,305 |
| 2025-06-30 | 82.600 | 82.600 | 79.400 | 80.600 | 80.600 | 18,118 |
| 2025-06-27 | 78.800 | 81.600 | 77.000 | 81.000 | 81.000 | 53,960 |
| 2025-06-26 | 79.600 | 79.600 | 76.600 | 76.600 | 76.600 | 15,461 |
| 2025-06-25 | 78.800 | 80.400 | 78.800 | 78.800 | 78.800 | 8,310 |
| 2025-06-24 | 80.400 | 81.800 | 78.400 | 78.600 | 78.600 | 16,402 |
| 2025-06-23 | 78.400 | 82.600 | 76.400 | 79.400 | 79.400 | 42,063 |
| 2025-06-19 | 79.400 | 79.600 | 77.600 | 78.600 | 78.600 | 9,768 |
| 2025-06-18 | 77.000 | 78.800 | 75.000 | 78.400 | 78.400 | 44,224 |
| 2025-06-17 | 76.800 | 78.000 | 73.400 | 77.200 | 77.200 | 32,665 |
| 2025-06-16 | 76.000 | 78.000 | 74.800 | 76.000 | 76.000 | 27,154 |
| 2025-06-13 | 77.800 | 79.200 | 75.000 | 76.000 | 76.000 | 37,360 |
| 2025-06-12 | 81.000 | 83.400 | 77.800 | 78.800 | 78.800 | 23,824 |
| 2025-06-11 | 82.200 | 82.200 | 80.000 | 82.000 | 82.000 | 5,945 |
| 2025-06-10 | 82.000 | 83.600 | 80.800 | 81.800 | 81.800 | 876,070 |
| 2025-06-09 | 83.200 | 84.600 | 82.000 | 82.600 | 82.600 | 32,297 |
| 2025-06-05 | 81.400 | 85.800 | 80.800 | 83.600 | 83.600 | 43,601 |
| 2025-06-04 | 80.600 | 83.000 | 80.000 | 81.400 | 81.400 | 34,603 |
| 2025-06-03 | 77.600 | 82.000 | 77.200 | 79.400 | 79.400 | 43,845 |
| 2025-06-02 | 76.800 | 78.000 | 76.800 | 77.200 | 77.200 | 31,532 |
| 2025-05-30 | 73.400 | 77.000 | 73.400 | 75.800 | 75.800 | 53,899 |
| 2025-05-28 | 72.600 | 74.200 | 72.600 | 72.800 | 72.800 | 26,567 |
| 2025-05-27 | 72.400 | 73.000 | 71.800 | 72.000 | 72.000 | 13,488 |
| 2025-05-26 | 70.800 | 72.600 | 70.800 | 72.400 | 72.400 | 8,934 |
| 2025-05-23 | 70.800 | 72.000 | 70.400 | 70.400 | 70.400 | 21,349 |
| 2025-05-22 | 74.000 | 74.200 | 71.800 | 72.000 | 72.000 | 10,955 |
| 2025-05-21 | 72.600 | 75.400 | 71.000 | 74.000 | 74.000 | 31,793 |
| 2025-05-20 | 73.200 | 73.200 | 71.400 | 72.200 | 72.200 | 29,381 |
| 2025-05-19 | 72.400 | 73.800 | 69.800 | 73.000 | 73.000 | 32,683 |
| 2025-05-16 | 69.600 | 74.000 | 69.000 | 72.000 | 72.000 | 76,630 |
| 2025-05-15 | 77.600 | 80.000 | 74.600 | 75.800 | 75.800 | 52,401 |
| 2025-05-14 | 76.800 | 78.800 | 74.800 | 77.600 | 77.600 | 42,958 |
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.