Paradox Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 139.40 | 142.30 | 139.10 | 141.90 | 133.17 | 35,900 |
| 2024-08-21 | 138.80 | 140.00 | 135.20 | 139.40 | 130.82 | 46,864 |
| 2024-08-20 | 140.00 | 140.50 | 138.90 | 138.90 | 130.35 | 27,124 |
| 2024-08-19 | 140.10 | 141.00 | 139.10 | 139.90 | 131.29 | 45,058 |
| 2024-08-16 | 144.50 | 145.20 | 139.10 | 139.40 | 130.82 | 55,398 |
| 2024-08-15 | 139.50 | 144.70 | 139.50 | 144.50 | 135.61 | 40,911 |
| 2024-08-14 | 142.00 | 144.70 | 139.20 | 139.50 | 130.92 | 20,436 |
| 2024-08-13 | 139.00 | 142.50 | 139.00 | 141.80 | 133.07 | 45,981 |
| 2024-08-12 | 141.30 | 143.20 | 136.30 | 139.20 | 130.63 | 55,576 |
| 2024-08-09 | 140.40 | 142.10 | 139.60 | 140.80 | 132.14 | 33,441 |
| 2024-08-08 | 141.70 | 141.90 | 138.10 | 140.40 | 131.76 | 44,054 |
| 2024-08-07 | 138.00 | 145.80 | 138.00 | 141.70 | 132.98 | 54,720 |
| 2024-08-06 | 141.50 | 146.70 | 141.40 | 143.60 | 134.76 | 52,346 |
| 2024-08-05 | 141.50 | 141.90 | 135.20 | 141.10 | 132.42 | 88,019 |
| 2024-08-02 | 151.10 | 151.10 | 144.40 | 145.10 | 136.17 | 63,072 |
| 2024-08-01 | 153.50 | 154.50 | 150.40 | 151.10 | 141.80 | 36,917 |
| 2024-07-31 | 158.00 | 158.50 | 153.50 | 153.50 | 144.05 | 49,517 |
| 2024-07-30 | 157.70 | 158.00 | 152.40 | 154.70 | 145.18 | 69,625 |
| 2024-07-29 | 159.50 | 160.50 | 153.80 | 157.00 | 147.34 | 111,475 |
| 2024-07-26 | 151.20 | 160.50 | 151.20 | 159.50 | 149.69 | 147,116 |
| 2024-07-25 | 148.00 | 153.00 | 145.20 | 150.10 | 140.86 | 211,934 |
| 2024-07-24 | 144.00 | 145.70 | 141.10 | 141.10 | 132.42 | 67,370 |
| 2024-07-23 | 142.70 | 143.70 | 140.10 | 141.40 | 132.70 | 41,134 |
| 2024-07-22 | 141.50 | 144.90 | 141.00 | 142.70 | 133.92 | 54,750 |
| 2024-07-19 | 146.00 | 146.00 | 140.60 | 141.20 | 132.51 | 72,021 |
| 2024-07-18 | 145.70 | 146.30 | 144.30 | 146.00 | 137.02 | 27,794 |
| 2024-07-17 | 143.60 | 146.30 | 143.10 | 145.90 | 136.92 | 34,579 |
| 2024-07-16 | 151.10 | 151.10 | 143.10 | 143.60 | 134.76 | 109,767 |
| 2024-07-15 | 148.50 | 151.60 | 147.40 | 151.10 | 141.80 | 54,815 |
| 2024-07-12 | 147.30 | 150.20 | 147.10 | 148.50 | 139.36 | 39,408 |
| 2024-07-11 | 148.00 | 148.00 | 143.10 | 146.80 | 137.77 | 136,277 |
| 2024-07-10 | 148.00 | 150.70 | 147.00 | 148.00 | 138.89 | 55,906 |
| 2024-07-09 | 147.20 | 150.60 | 146.40 | 148.00 | 138.89 | 152,614 |
| 2024-07-08 | 146.00 | 148.60 | 145.90 | 147.20 | 138.14 | 82,212 |
| 2024-07-05 | 144.00 | 147.20 | 143.90 | 146.00 | 137.02 | 63,221 |
| 2024-07-04 | 141.00 | 144.00 | 139.00 | 143.40 | 134.58 | 124,670 |
| 2024-07-03 | 138.00 | 143.40 | 137.00 | 143.00 | 134.20 | 84,862 |
| 2024-07-02 | 142.80 | 144.50 | 136.20 | 138.00 | 129.51 | 118,754 |
| 2024-07-01 | 142.30 | 144.40 | 139.40 | 142.80 | 134.01 | 257,135 |
| 2024-06-28 | 139.00 | 145.40 | 137.00 | 142.00 | 133.26 | 233,984 |
| 2024-06-27 | 132.10 | 139.40 | 132.00 | 138.30 | 129.79 | 179,386 |
| 2024-06-26 | 135.50 | 136.70 | 130.70 | 132.00 | 123.88 | 90,468 |
| 2024-06-25 | 134.50 | 135.90 | 132.90 | 135.50 | 127.16 | 64,709 |
| 2024-06-24 | 129.50 | 137.40 | 129.00 | 134.60 | 126.32 | 131,794 |
| 2024-06-20 | 133.20 | 135.80 | 128.50 | 129.00 | 121.06 | 271,083 |
| 2024-06-19 | 129.10 | 137.20 | 128.60 | 133.10 | 124.91 | 465,614 |
| 2024-06-18 | 136.10 | 136.80 | 128.50 | 128.50 | 120.59 | 537,095 |
| 2024-06-17 | 139.50 | 142.20 | 139.40 | 141.80 | 133.07 | 126,597 |
| 2024-06-14 | 139.40 | 142.60 | 136.60 | 139.10 | 130.54 | 326,715 |
| 2024-06-13 | 139.40 | 143.50 | 138.80 | 139.40 | 130.82 | 95,101 |
| 2024-06-12 | 140.60 | 143.30 | 138.50 | 138.80 | 130.26 | 68,411 |
| 2024-06-11 | 140.70 | 143.50 | 140.00 | 140.60 | 131.95 | 95,158 |
| 2024-06-10 | 144.90 | 146.90 | 140.60 | 140.70 | 132.04 | 52,415 |
| 2024-06-07 | 144.40 | 146.20 | 139.80 | 146.20 | 137.20 | 115,494 |
| 2024-06-05 | 148.10 | 149.10 | 146.40 | 147.50 | 138.42 | 46,766 |
| 2024-06-04 | 149.40 | 150.30 | 148.00 | 148.10 | 138.99 | 46,583 |
| 2024-06-03 | 150.20 | 151.50 | 148.00 | 149.40 | 140.21 | 71,364 |
| 2024-05-31 | 149.90 | 150.00 | 147.20 | 149.40 | 140.21 | 97,635 |
| 2024-05-30 | 147.90 | 151.00 | 145.80 | 150.00 | 140.77 | 159,088 |
| 2024-05-29 | 147.70 | 149.10 | 144.80 | 147.90 | 138.80 | 115,863 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 5.0000 SEK |
| 2025-05-15 | 5.0000 SEK |
| 2024-05-16 | 3.0000 SEK |
| 2023-05-19 | 2.0000 SEK |
| 2022-05-11 | 1.0000 SEK |
| 2021-05-19 | 1.0000 SEK |
| 2020-05-18 | 1.0000 SEK |
| 2019-05-20 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.