Paradox Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 150.30 | 151.30 | 148.10 | 148.20 | 139.08 | 53,004 |
| 2024-05-27 | 153.10 | 153.10 | 150.30 | 150.30 | 141.05 | 36,687 |
| 2024-05-24 | 153.10 | 156.00 | 150.90 | 154.10 | 144.62 | 68,495 |
| 2024-05-23 | 153.00 | 154.80 | 151.00 | 153.10 | 143.68 | 100,438 |
| 2024-05-22 | 153.50 | 155.80 | 151.50 | 153.00 | 143.59 | 101,040 |
| 2024-05-21 | 162.00 | 162.00 | 153.10 | 153.50 | 144.05 | 136,047 |
| 2024-05-20 | 162.00 | 165.20 | 160.80 | 162.90 | 152.88 | 144,797 |
| 2024-05-17 | 166.10 | 166.10 | 161.00 | 161.30 | 151.37 | 76,355 |
| 2024-05-16 | 164.00 | 167.50 | 163.20 | 166.00 | 155.79 | 45,100 |
| 2024-05-15 | 165.00 | 167.00 | 163.80 | 166.00 | 152.97 | 99,242 |
| 2024-05-14 | 166.50 | 167.70 | 163.90 | 165.00 | 152.05 | 57,312 |
| 2024-05-13 | 166.40 | 167.00 | 165.00 | 167.00 | 153.89 | 33,618 |
| 2024-05-10 | 164.40 | 169.20 | 164.40 | 167.00 | 153.89 | 125,025 |
| 2024-05-08 | 166.90 | 167.00 | 163.30 | 164.40 | 151.50 | 24,095 |
| 2024-05-07 | 164.40 | 167.20 | 164.40 | 167.00 | 153.89 | 38,473 |
| 2024-05-06 | 165.00 | 165.80 | 162.50 | 164.40 | 151.50 | 27,438 |
| 2024-05-03 | 164.50 | 166.80 | 163.40 | 164.90 | 151.96 | 55,888 |
| 2024-05-02 | 168.50 | 169.90 | 163.50 | 164.10 | 151.22 | 49,402 |
| 2024-04-30 | 172.80 | 173.30 | 167.80 | 168.40 | 155.18 | 61,284 |
| 2024-04-29 | 165.50 | 172.90 | 165.50 | 172.90 | 159.33 | 74,540 |
| 2024-04-26 | 164.00 | 174.00 | 161.30 | 165.30 | 152.33 | 204,403 |
| 2024-04-25 | 166.60 | 174.50 | 162.00 | 164.00 | 151.13 | 170,450 |
| 2024-04-24 | 169.30 | 169.60 | 166.60 | 167.20 | 154.08 | 81,209 |
| 2024-04-23 | 163.80 | 169.50 | 163.70 | 169.30 | 156.01 | 174,098 |
| 2024-04-22 | 175.90 | 177.60 | 163.60 | 163.80 | 150.94 | 216,735 |
| 2024-04-19 | 173.80 | 177.00 | 172.90 | 175.90 | 162.09 | 73,346 |
| 2024-04-18 | 177.80 | 178.00 | 173.30 | 175.40 | 161.63 | 55,471 |
| 2024-04-17 | 179.20 | 180.60 | 176.30 | 177.80 | 163.84 | 50,041 |
| 2024-04-16 | 179.60 | 179.60 | 175.00 | 179.20 | 165.13 | 76,984 |
| 2024-04-15 | 182.30 | 183.10 | 179.00 | 180.50 | 166.33 | 49,059 |
| 2024-04-12 | 183.50 | 186.30 | 181.50 | 182.00 | 167.71 | 91,688 |
| 2024-04-11 | 177.70 | 182.20 | 176.30 | 181.80 | 167.53 | 62,333 |
| 2024-04-10 | 184.80 | 184.80 | 177.10 | 177.70 | 163.75 | 59,757 |
| 2024-04-09 | 184.00 | 186.40 | 178.90 | 184.60 | 170.11 | 143,901 |
| 2024-04-08 | 181.50 | 184.90 | 180.70 | 184.00 | 169.56 | 58,667 |
| 2024-04-05 | 186.40 | 186.50 | 181.30 | 181.50 | 167.25 | 175,620 |
| 2024-04-04 | 182.40 | 187.30 | 180.40 | 187.30 | 172.60 | 102,888 |
| 2024-04-03 | 188.50 | 188.50 | 180.70 | 182.40 | 168.08 | 99,203 |
| 2024-04-02 | 188.10 | 191.60 | 187.30 | 188.50 | 173.70 | 80,932 |
| 2024-03-28 | 187.90 | 190.80 | 185.20 | 188.10 | 173.34 | 92,546 |
| 2024-03-27 | 187.50 | 189.80 | 185.40 | 186.00 | 171.40 | 103,894 |
| 2024-03-26 | 181.60 | 188.40 | 181.10 | 187.50 | 172.78 | 121,642 |
| 2024-03-25 | 181.20 | 183.70 | 177.70 | 183.30 | 168.91 | 90,916 |
| 2024-03-22 | 185.00 | 185.70 | 180.80 | 181.20 | 166.98 | 31,421 |
| 2024-03-21 | 184.00 | 185.90 | 183.80 | 185.00 | 170.48 | 90,448 |
| 2024-03-20 | 184.40 | 186.40 | 182.30 | 184.00 | 169.56 | 35,377 |
| 2024-03-19 | 189.50 | 189.50 | 181.70 | 184.40 | 169.93 | 147,069 |
| 2024-03-18 | 183.90 | 187.50 | 183.70 | 185.10 | 170.57 | 149,057 |
| 2024-03-15 | 184.30 | 186.20 | 182.40 | 183.90 | 169.47 | 55,626 |
| 2024-03-14 | 185.00 | 188.70 | 183.60 | 184.30 | 169.83 | 287,901 |
| 2024-03-13 | 187.00 | 187.80 | 182.40 | 185.00 | 170.48 | 53,005 |
| 2024-03-12 | 187.30 | 188.40 | 184.90 | 187.00 | 172.32 | 92,799 |
| 2024-03-11 | 185.40 | 186.50 | 182.30 | 185.60 | 171.03 | 60,642 |
| 2024-03-08 | 184.30 | 186.40 | 183.10 | 185.40 | 170.85 | 66,769 |
| 2024-03-07 | 185.50 | 186.60 | 181.50 | 185.00 | 170.48 | 52,334 |
| 2024-03-06 | 184.50 | 187.40 | 182.80 | 185.50 | 170.94 | 52,943 |
| 2024-03-05 | 185.90 | 189.00 | 184.00 | 184.50 | 170.02 | 103,020 |
| 2024-03-04 | 191.70 | 193.80 | 185.80 | 185.90 | 171.31 | 60,948 |
| 2024-03-01 | 191.50 | 193.90 | 189.70 | 191.70 | 176.65 | 65,232 |
| 2024-02-29 | 192.70 | 193.40 | 190.70 | 191.50 | 176.47 | 71,747 |
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.