Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 78.800 | 81.600 | 76.000 | 76.600 | 76.600 | 30,218 |
| 2025-05-12 | 78.800 | 78.800 | 75.800 | 77.600 | 77.600 | 10,088 |
| 2025-05-09 | 78.000 | 78.600 | 77.400 | 78.600 | 78.600 | 13,492 |
| 2025-05-08 | 78.800 | 78.800 | 76.800 | 78.000 | 78.000 | 15,787 |
| 2025-05-07 | 77.000 | 78.800 | 76.000 | 78.800 | 78.800 | 11,309 |
| 2025-05-06 | 74.200 | 78.200 | 74.200 | 77.000 | 77.000 | 21,568 |
| 2025-05-05 | 76.600 | 76.800 | 73.600 | 75.800 | 75.800 | 27,595 |
| 2025-05-02 | 76.800 | 77.600 | 75.200 | 75.600 | 75.600 | 15,373 |
| 2025-04-30 | 74.800 | 76.600 | 73.400 | 76.400 | 76.400 | 12,409 |
| 2025-04-29 | 72.600 | 74.000 | 72.400 | 72.800 | 72.800 | 17,116 |
| 2025-04-28 | 71.000 | 73.000 | 71.000 | 72.800 | 72.800 | 13,604 |
| 2025-04-25 | 71.200 | 72.800 | 69.200 | 70.400 | 70.400 | 30,027 |
| 2025-04-24 | 69.200 | 71.200 | 67.000 | 71.200 | 71.200 | 65,037 |
| 2025-04-23 | 67.400 | 68.600 | 66.800 | 68.600 | 68.600 | 16,406 |
| 2025-04-22 | 66.600 | 67.600 | 66.000 | 67.400 | 67.400 | 170,911 |
| 2025-04-17 | 68.200 | 68.200 | 67.200 | 67.200 | 67.200 | 14,100 |
| 2025-04-16 | 67.400 | 68.000 | 66.600 | 67.600 | 67.600 | 4,994 |
| 2025-04-15 | 67.000 | 68.200 | 66.000 | 67.400 | 67.400 | 24,789 |
| 2025-04-14 | 64.000 | 66.400 | 63.400 | 65.600 | 65.600 | 20,768 |
| 2025-04-11 | 64.400 | 64.400 | 61.400 | 62.000 | 62.000 | 21,616 |
| 2025-04-10 | 66.600 | 68.000 | 62.800 | 63.600 | 63.600 | 25,419 |
| 2025-04-09 | 62.800 | 64.200 | 60.000 | 62.600 | 62.600 | 34,117 |
| 2025-04-08 | 65.400 | 65.600 | 62.800 | 64.200 | 64.200 | 35,590 |
| 2025-04-07 | 66.200 | 67.000 | 61.000 | 64.600 | 64.600 | 72,726 |
| 2025-04-04 | 71.600 | 73.000 | 66.200 | 68.200 | 68.200 | 88,849 |
| 2025-04-03 | 73.800 | 74.400 | 70.200 | 70.600 | 70.600 | 23,261 |
| 2025-04-02 | 72.400 | 74.800 | 72.400 | 74.000 | 74.000 | 28,007 |
| 2025-04-01 | 72.000 | 78.000 | 71.400 | 73.000 | 73.000 | 20,010 |
| 2025-03-31 | 72.000 | 72.800 | 70.400 | 71.800 | 71.800 | 23,586 |
| 2025-03-28 | 73.200 | 73.200 | 70.600 | 72.200 | 72.200 | 47,573 |
| 2025-03-27 | 72.600 | 74.800 | 71.800 | 73.000 | 73.000 | 27,487 |
| 2025-03-26 | 74.800 | 75.600 | 71.200 | 72.600 | 72.600 | 53,776 |
| 2025-03-25 | 77.600 | 78.400 | 73.400 | 74.800 | 74.800 | 32,733 |
| 2025-03-24 | 76.000 | 79.000 | 76.000 | 77.600 | 77.600 | 126,957 |
| 2025-03-21 | 67.200 | 75.400 | 67.200 | 75.000 | 75.000 | 294,129 |
| 2025-03-20 | 67.800 | 70.800 | 67.000 | 69.800 | 69.800 | 44,312 |
| 2025-03-19 | 62.800 | 68.000 | 62.000 | 67.600 | 67.600 | 56,377 |
| 2025-03-18 | 61.200 | 63.200 | 60.000 | 62.800 | 62.800 | 82,375 |
| 2025-03-17 | 61.800 | 63.400 | 61.200 | 61.800 | 61.800 | 28,038 |
| 2025-03-14 | 63.000 | 63.000 | 61.400 | 62.600 | 62.600 | 1,247 |
| 2025-03-13 | 60.800 | 62.600 | 59.800 | 62.000 | 62.000 | 26,330 |
| 2025-03-12 | 62.400 | 63.200 | 60.800 | 60.800 | 60.800 | 25,497 |
| 2025-03-11 | 64.200 | 64.600 | 60.400 | 62.200 | 62.200 | 119,284 |
| 2025-03-10 | 64.000 | 65.400 | 64.000 | 64.600 | 64.600 | 1,154 |
| 2025-03-07 | 65.000 | 66.600 | 64.000 | 64.000 | 64.000 | 18,155 |
| 2025-03-06 | 65.600 | 66.600 | 64.800 | 65.200 | 65.200 | 92,857 |
| 2025-03-05 | 67.000 | 67.000 | 65.400 | 66.200 | 66.200 | 65,957 |
| 2025-03-04 | 66.000 | 66.800 | 65.200 | 66.000 | 66.000 | 126,997 |
| 2025-03-03 | 66.200 | 67.200 | 64.400 | 67.000 | 67.000 | 42,840 |
| 2025-02-28 | 65.400 | 67.400 | 65.000 | 67.000 | 67.000 | 25,901 |
| 2025-02-27 | 67.200 | 67.200 | 64.400 | 66.000 | 66.000 | 16,452 |
| 2025-02-26 | 64.600 | 67.000 | 63.400 | 66.800 | 66.800 | 24,690 |
| 2025-02-25 | 66.800 | 67.400 | 63.000 | 64.600 | 64.600 | 37,457 |
| 2025-02-24 | 67.800 | 69.200 | 66.400 | 67.000 | 67.000 | 17,550 |
| 2025-02-21 | 68.000 | 69.600 | 65.200 | 69.600 | 69.600 | 117,207 |
| 2025-02-20 | 70.000 | 72.000 | 68.400 | 72.000 | 72.000 | 24,628 |
| 2025-02-19 | 69.600 | 70.600 | 68.200 | 69.400 | 69.400 | 35,315 |
| 2025-02-18 | 67.400 | 69.600 | 67.400 | 69.600 | 69.600 | 9,604 |
| 2025-02-17 | 66.200 | 69.400 | 66.200 | 67.200 | 67.200 | 17,920 |
| 2025-02-14 | 68.400 | 68.400 | 66.000 | 66.200 | 66.200 | 16,762 |
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.