Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 67.200 | 67.800 | 65.400 | 67.200 | 67.200 | 16,607 |
| 2025-02-12 | 68.800 | 68.800 | 66.800 | 67.200 | 67.200 | 14,174 |
| 2025-02-11 | 68.000 | 69.600 | 68.000 | 69.200 | 69.200 | 6,926 |
| 2025-02-10 | 70.400 | 70.400 | 68.000 | 69.600 | 69.600 | 16,899 |
| 2025-02-07 | 70.600 | 71.800 | 70.000 | 70.400 | 70.400 | 13,903 |
| 2025-02-06 | 70.600 | 72.000 | 69.800 | 71.200 | 71.200 | 27,469 |
| 2025-02-05 | 69.000 | 70.600 | 69.000 | 70.600 | 70.600 | 17,721 |
| 2025-02-04 | 69.600 | 71.400 | 69.400 | 70.600 | 70.600 | 12,079 |
| 2025-02-03 | 70.000 | 71.800 | 68.200 | 69.400 | 69.400 | 16,505 |
| 2025-01-31 | 67.200 | 71.600 | 66.400 | 71.600 | 71.600 | 26,177 |
| 2025-01-30 | 67.000 | 67.200 | 65.400 | 67.200 | 67.200 | 3,883 |
| 2025-01-29 | 68.800 | 68.800 | 65.000 | 67.200 | 67.200 | 29,913 |
| 2025-01-28 | 68.000 | 68.600 | 67.200 | 67.400 | 67.400 | 14,443 |
| 2025-01-27 | 70.600 | 70.600 | 67.200 | 67.200 | 67.200 | 19,619 |
| 2025-01-24 | 71.000 | 71.000 | 70.000 | 70.400 | 70.400 | 3,822 |
| 2025-01-23 | 71.000 | 72.000 | 70.200 | 71.200 | 71.200 | 10,077 |
| 2025-01-22 | 71.400 | 72.000 | 71.200 | 72.000 | 72.000 | 7,507 |
| 2025-01-21 | 72.000 | 72.000 | 71.200 | 71.400 | 71.400 | 9,334 |
| 2025-01-20 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 8,445 |
| 2025-01-17 | 72.000 | 72.000 | 71.000 | 71.400 | 71.400 | 8,562 |
| 2025-01-16 | 71.600 | 72.000 | 70.600 | 72.000 | 72.000 | 11,451 |
| 2025-01-15 | 72.200 | 72.200 | 71.400 | 72.000 | 72.000 | 1,526 |
| 2025-01-14 | 72.000 | 72.000 | 71.200 | 71.600 | 71.600 | 6,066 |
| 2025-01-13 | 72.200 | 72.200 | 70.400 | 71.800 | 71.800 | 10,759 |
| 2025-01-10 | 71.800 | 71.800 | 70.400 | 70.600 | 70.600 | 16,958 |
| 2025-01-09 | 69.600 | 71.800 | 69.600 | 71.400 | 71.400 | 7,500 |
| 2025-01-08 | 70.200 | 71.000 | 69.000 | 69.000 | 69.000 | 6,748 |
| 2025-01-07 | 71.600 | 71.600 | 69.800 | 70.000 | 70.000 | 3,039 |
| 2025-01-03 | 66.600 | 72.000 | 66.600 | 69.800 | 69.800 | 37,600 |
| 2025-01-02 | 65.600 | 67.600 | 64.000 | 66.800 | 66.800 | 27,863 |
| 2024-12-30 | 65.800 | 66.000 | 64.400 | 65.600 | 65.600 | 15,572 |
| 2024-12-27 | 65.400 | 67.200 | 64.400 | 66.200 | 66.200 | 31,768 |
| 2024-12-23 | 65.200 | 65.400 | 63.800 | 65.200 | 65.200 | 14,066 |
| 2024-12-20 | 64.800 | 65.400 | 64.000 | 65.000 | 65.000 | 21,026 |
| 2024-12-19 | 65.600 | 65.800 | 63.800 | 65.200 | 65.200 | 16,846 |
| 2024-12-18 | 65.800 | 65.800 | 64.800 | 65.000 | 65.000 | 4,897 |
| 2024-12-17 | 66.800 | 66.800 | 64.400 | 65.000 | 65.000 | 20,439 |
| 2024-12-16 | 64.000 | 66.600 | 63.600 | 64.600 | 64.600 | 44,452 |
| 2024-12-13 | 63.600 | 64.800 | 62.400 | 62.800 | 62.800 | 33,233 |
| 2024-12-12 | 63.800 | 64.600 | 62.800 | 63.800 | 63.800 | 8,591 |
| 2024-12-11 | 64.800 | 65.000 | 63.000 | 63.000 | 63.000 | 20,284 |
| 2024-12-10 | 64.000 | 65.200 | 63.800 | 64.600 | 64.600 | 57,519 |
| 2024-12-09 | 65.000 | 66.200 | 63.800 | 63.800 | 63.800 | 20,430 |
| 2024-12-06 | 67.000 | 67.000 | 64.800 | 65.000 | 65.000 | 2,196,047 |
| 2024-12-05 | 73.000 | 73.000 | 71.600 | 73.000 | 73.000 | 20,641 |
| 2024-12-04 | 74.600 | 74.600 | 72.000 | 74.000 | 74.000 | 15,586 |
| 2024-12-03 | 72.600 | 75.000 | 72.600 | 73.000 | 73.000 | 10,145 |
| 2024-12-02 | 74.800 | 75.800 | 73.000 | 74.600 | 74.600 | 27,390 |
| 2024-11-29 | 72.400 | 74.600 | 71.600 | 74.600 | 74.600 | 25,734 |
| 2024-11-28 | 69.800 | 72.600 | 69.200 | 72.200 | 72.200 | 29,593 |
| 2024-11-27 | 70.200 | 70.200 | 68.800 | 70.000 | 70.000 | 5,931 |
| 2024-11-26 | 70.000 | 70.800 | 69.000 | 69.800 | 69.800 | 10,241 |
| 2024-11-25 | 67.200 | 71.200 | 67.200 | 70.000 | 70.000 | 22,049 |
| 2024-11-22 | 62.400 | 72.600 | 62.400 | 67.800 | 67.800 | 51,943 |
| 2024-11-21 | 62.600 | 63.000 | 61.400 | 63.000 | 63.000 | 5,492 |
| 2024-11-20 | 62.200 | 63.000 | 62.000 | 62.600 | 62.600 | 6,272 |
| 2024-11-19 | 61.200 | 64.000 | 60.400 | 62.400 | 62.400 | 18,988 |
| 2024-11-18 | 65.000 | 65.600 | 61.000 | 62.600 | 62.600 | 125,144 |
| 2024-11-15 | 63.400 | 67.000 | 62.000 | 64.200 | 64.200 | 61,157 |
| 2024-11-14 | 72.000 | 72.000 | 67.600 | 69.000 | 69.000 | 16,617 |
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.