Paxman AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 70.400 | 71.200 | 68.600 | 71.200 | 71.200 | 8,590 |
| 2024-11-12 | 71.000 | 72.600 | 69.200 | 70.400 | 70.400 | 10,793 |
| 2024-11-11 | 71.800 | 73.600 | 69.200 | 71.000 | 71.000 | 34,347 |
| 2024-11-08 | 69.400 | 72.600 | 69.000 | 72.600 | 72.600 | 26,952 |
| 2024-11-07 | 69.000 | 70.000 | 67.400 | 68.400 | 68.400 | 8,960 |
| 2024-11-06 | 70.000 | 71.800 | 68.200 | 69.000 | 69.000 | 14,609 |
| 2024-11-05 | 68.000 | 70.000 | 67.000 | 69.200 | 69.200 | 39,124 |
| 2024-11-04 | 65.000 | 69.000 | 65.000 | 67.600 | 67.600 | 52,046 |
| 2024-11-01 | 65.200 | 66.400 | 63.200 | 65.000 | 65.000 | 1,236 |
| 2024-10-31 | 66.800 | 67.600 | 63.600 | 63.600 | 63.600 | 11,450 |
| 2024-10-30 | 65.200 | 66.600 | 65.200 | 66.000 | 66.000 | 4,915 |
| 2024-10-29 | 67.200 | 67.200 | 66.000 | 66.000 | 66.000 | 7,657 |
| 2024-10-28 | 66.000 | 68.400 | 65.600 | 67.200 | 67.200 | 24,619 |
| 2024-10-25 | 62.600 | 66.000 | 61.600 | 66.000 | 66.000 | 23,286 |
| 2024-10-24 | 62.600 | 64.000 | 62.600 | 62.800 | 62.800 | 7,830 |
| 2024-10-23 | 63.400 | 63.600 | 61.400 | 62.600 | 62.600 | 79,305 |
| 2024-10-22 | 63.400 | 63.800 | 60.400 | 62.000 | 62.000 | 31,922 |
| 2024-10-21 | 60.000 | 64.400 | 60.000 | 62.800 | 62.800 | 83,300 |
| 2024-10-18 | 55.600 | 55.800 | 52.400 | 55.600 | 55.600 | 222,556 |
| 2024-10-17 | 56.000 | 56.000 | 52.800 | 54.400 | 54.400 | 36,219 |
| 2024-10-16 | 55.800 | 57.000 | 55.200 | 55.600 | 55.600 | 20,658 |
| 2024-10-15 | 55.000 | 56.400 | 55.000 | 56.400 | 56.400 | 3,106 |
| 2024-10-14 | 56.200 | 57.600 | 56.000 | 56.600 | 56.600 | 11,128 |
| 2024-10-11 | 55.800 | 56.600 | 55.200 | 56.000 | 56.000 | 16,370 |
| 2024-10-10 | 56.400 | 57.400 | 54.600 | 54.800 | 54.800 | 8,636 |
| 2024-10-09 | 55.400 | 56.400 | 55.000 | 56.400 | 56.400 | 18,075 |
| 2024-10-08 | 55.400 | 56.800 | 54.800 | 55.400 | 55.400 | 27,116 |
| 2024-10-07 | 55.800 | 57.400 | 54.800 | 55.000 | 55.000 | 26,077 |
| 2024-10-04 | 56.800 | 56.800 | 54.800 | 55.800 | 55.800 | 8,568 |
| 2024-10-03 | 55.400 | 56.600 | 55.400 | 56.000 | 56.000 | 2,871 |
| 2024-10-02 | 56.600 | 56.600 | 54.400 | 56.400 | 56.400 | 27,193 |
| 2024-10-01 | 57.600 | 57.600 | 56.200 | 56.800 | 56.800 | 4,866 |
| 2024-09-30 | 59.000 | 59.000 | 57.000 | 57.400 | 57.400 | 4,208 |
| 2024-09-27 | 57.800 | 58.200 | 55.800 | 57.400 | 57.400 | 9,417 |
| 2024-09-26 | 58.800 | 59.000 | 57.400 | 57.800 | 57.800 | 4,371 |
| 2024-09-25 | 57.600 | 59.000 | 57.600 | 58.000 | 58.000 | 10,668 |
| 2024-09-24 | 57.200 | 58.600 | 56.800 | 58.000 | 58.000 | 11,405 |
| 2024-09-23 | 57.000 | 58.200 | 55.200 | 57.000 | 57.000 | 32,101 |
| 2024-09-20 | 59.600 | 59.600 | 56.400 | 57.000 | 57.000 | 18,109 |
| 2024-09-19 | 58.800 | 59.200 | 56.800 | 59.200 | 59.200 | 19,555 |
| 2024-09-18 | 58.600 | 58.800 | 57.800 | 58.000 | 58.000 | 54,195 |
| 2024-09-17 | 58.000 | 58.800 | 57.200 | 58.800 | 58.800 | 34,621 |
| 2024-09-16 | 56.200 | 58.400 | 55.800 | 58.000 | 58.000 | 76,237 |
| 2024-09-13 | 52.800 | 55.800 | 52.800 | 55.800 | 55.800 | 47,258 |
| 2024-09-12 | 51.800 | 53.000 | 51.200 | 53.000 | 53.000 | 15,170 |
| 2024-09-11 | 52.000 | 52.200 | 51.400 | 52.000 | 52.000 | 3,635 |
| 2024-09-10 | 52.400 | 52.400 | 51.200 | 52.200 | 52.200 | 13,960 |
| 2024-09-09 | 50.600 | 52.000 | 50.600 | 52.000 | 52.000 | 22,249 |
| 2024-09-06 | 50.000 | 50.600 | 48.800 | 50.600 | 50.600 | 12,189 |
| 2024-09-05 | 49.700 | 50.600 | 49.600 | 50.400 | 50.400 | 4,833 |
| 2024-09-04 | 49.900 | 50.600 | 49.700 | 50.000 | 50.000 | 5,993 |
| 2024-09-03 | 49.900 | 51.400 | 49.900 | 50.200 | 50.200 | 14,399 |
| 2024-09-02 | 49.900 | 49.900 | 49.200 | 49.600 | 49.600 | 15,980 |
| 2024-08-30 | 49.800 | 50.800 | 49.200 | 50.000 | 50.000 | 18,733 |
| 2024-08-29 | 50.000 | 50.600 | 49.700 | 50.000 | 50.000 | 22,497 |
| 2024-08-28 | 51.200 | 52.600 | 49.700 | 50.000 | 50.000 | 59,430 |
| 2024-08-27 | 50.600 | 51.600 | 50.000 | 50.200 | 50.200 | 29,855 |
| 2024-08-26 | 54.800 | 54.800 | 50.400 | 50.400 | 50.400 | 26,785 |
| 2024-08-23 | 53.000 | 54.200 | 52.800 | 53.200 | 53.200 | 9,950 |
| 2024-08-22 | 53.600 | 54.800 | 52.600 | 53.600 | 53.600 | 42,263 |
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.