Paradox Interactive AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	194.20	195.10	190.50	192.70	177.57	70,728
2024-02-27	194.50	197.00	190.50	194.20	178.96	90,967
2024-02-26	200.60	200.80	193.80	194.50	179.23	59,370
2024-02-23	200.00	203.80	198.70	200.60	184.85	51,475
2024-02-22	199.90	203.40	199.00	201.00	185.22	44,720
2024-02-21	197.90	199.90	197.00	199.00	183.38	51,026
2024-02-20	200.00	200.60	197.80	197.90	182.37	54,737
2024-02-19	200.40	201.00	197.80	200.20	184.49	44,095
2024-02-16	197.80	201.60	197.80	200.40	184.67	61,807
2024-02-15	199.00	199.80	193.60	197.60	182.09	118,128
2024-02-14	197.40	202.40	194.60	198.40	182.83	171,124
2024-02-13	202.80	203.80	194.00	197.40	181.91	118,056
2024-02-12	198.00	207.00	197.60	203.00	187.07	73,227
2024-02-09	198.60	205.80	198.40	198.60	183.01	118,606
2024-02-08	193.60	198.60	193.30	198.60	183.01	112,903
2024-02-07	201.00	208.80	192.70	193.60	178.40	115,511
2024-02-06	202.80	205.60	193.60	201.00	185.22	539,235
2024-02-05	194.40	196.80	190.50	193.50	178.31	87,049
2024-02-02	197.70	199.70	192.50	195.20	179.88	50,247
2024-02-01	204.00	204.00	196.20	197.20	181.72	73,496
2024-01-31	199.10	205.00	197.70	204.20	188.17	74,490
2024-01-30	196.40	199.90	194.90	199.10	183.47	45,411
2024-01-29	199.00	199.20	192.80	196.40	180.98	77,165
2024-01-26	198.30	200.60	197.70	199.20	183.56	52,103
2024-01-25	197.00	198.40	195.40	197.60	182.09	25,734
2024-01-24	200.00	200.20	196.00	197.10	181.63	67,193
2024-01-23	200.00	200.80	197.50	199.00	183.38	116,447
2024-01-22	199.60	201.80	197.00	200.80	185.04	128,886
2024-01-19	204.80	211.60	201.60	203.20	187.25	54,112
2024-01-18	202.40	206.60	201.80	204.80	188.72	70,188
2024-01-17	204.00	204.60	201.00	202.40	186.51	46,613
2024-01-16	205.00	205.80	203.00	204.40	188.36	46,444
2024-01-15	209.20	211.20	204.00	206.00	189.83	64,507
2024-01-12	220.40	222.00	208.20	209.00	192.59	92,194
2024-01-11	223.80	225.80	214.20	219.00	201.81	98,048
2024-01-10	223.80	225.40	220.60	223.80	206.23	54,553
2024-01-09	221.80	224.00	220.60	223.80	206.23	36,533
2024-01-08	218.80	223.00	214.80	221.80	204.39	33,477
2024-01-05	220.00	221.20	216.00	218.80	201.63	28,066
2024-01-04	222.40	223.80	218.20	220.00	202.73	23,376
2024-01-03	226.40	226.40	218.00	222.40	204.94	64,669
2024-01-02	225.40	227.60	223.40	226.40	208.63	44,448
2023-12-29	221.40	225.80	220.00	225.40	207.71	40,238
2023-12-28	224.20	225.00	219.40	221.40	204.02	32,996
2023-12-27	226.60	230.60	223.40	223.60	206.05	35,957
2023-12-22	224.60	228.80	220.80	227.80	209.92	39,390
2023-12-21	225.00	228.20	221.80	227.80	209.92	85,577
2023-12-20	227.60	229.60	224.40	227.80	209.92	91,842
2023-12-19	226.00	231.00	223.40	227.60	209.73	121,010
2023-12-18	227.60	228.60	222.80	228.60	210.66	93,546
2023-12-15	227.20	229.40	223.80	228.40	210.47	87,281
2023-12-14	222.00	230.80	222.00	227.20	209.37	74,229
2023-12-13	218.20	224.20	217.60	222.00	204.57	29,463
2023-12-12	222.00	224.20	217.80	218.20	201.07	53,206
2023-12-11	216.00	222.00	215.20	222.00	204.57	54,346
2023-12-08	214.20	220.80	211.60	219.00	201.81	63,900
2023-12-07	213.00	215.20	208.40	214.20	197.39	27,066
2023-12-06	210.00	214.00	209.00	213.40	196.65	52,991
2023-12-05	207.60	211.00	206.60	210.00	193.52	23,690
2023-12-04	210.60	212.40	207.20	207.60	191.30	31,282

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.