Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	209.20	213.20	208.40	212.60	195.91	38,479
2023-11-30	212.40	213.40	206.60	210.00	193.52	91,052
2023-11-29	212.00	216.00	212.00	213.20	196.47	35,767
2023-11-28	217.00	217.00	208.20	212.00	195.36	134,595
2023-11-27	220.00	221.60	215.40	217.80	200.70	41,823
2023-11-24	220.80	221.40	211.00	218.80	201.63	66,933
2023-11-23	223.20	226.40	220.40	220.80	203.47	34,465
2023-11-22	222.40	226.00	220.40	223.20	205.68	27,607
2023-11-21	228.00	231.80	221.80	222.40	204.94	57,837
2023-11-20	226.00	228.00	222.80	226.60	208.81	31,531
2023-11-17	222.00	226.60	219.00	226.00	208.26	55,484
2023-11-16	225.80	228.40	220.00	220.60	203.28	124,903
2023-11-15	233.40	233.60	224.40	225.00	207.34	78,419
2023-11-14	225.20	234.20	222.20	232.80	214.53	65,223
2023-11-13	221.60	227.40	221.60	225.00	207.34	88,113
2023-11-10	221.40	222.20	217.60	220.80	203.47	58,455
2023-11-09	215.60	223.00	214.60	221.40	204.02	51,204
2023-11-08	211.20	215.80	209.40	215.00	198.12	147,243
2023-11-07	212.60	215.00	209.80	211.20	194.62	53,449
2023-11-06	213.20	214.60	210.20	212.60	195.91	65,830
2023-11-03	213.00	214.20	210.20	212.40	195.73	25,983
2023-11-02	214.40	217.40	209.00	210.00	193.52	74,935
2023-11-01	214.40	214.40	207.60	208.60	192.23	91,307
2023-10-31	206.40	212.40	206.20	212.00	195.36	149,125
2023-10-30	194.80	208.00	194.80	206.40	190.20	119,795
2023-10-27	198.10	202.60	189.50	194.50	179.23	338,793
2023-10-26	187.00	201.20	175.50	194.10	178.86	458,833
2023-10-25	200.40	202.40	187.60	188.70	173.89	163,851
2023-10-24	205.80	210.00	204.40	207.80	191.49	63,240
2023-10-23	206.80	210.00	203.20	205.00	188.91	73,991
2023-10-20	199.60	209.80	191.20	206.80	190.57	180,479
2023-10-19	221.00	221.00	209.40	210.00	193.52	225,933
2023-10-18	221.00	224.20	217.80	221.60	204.21	63,891
2023-10-17	227.60	230.00	219.20	221.00	203.65	99,845
2023-10-16	229.00	233.80	223.80	227.40	209.55	86,398
2023-10-13	231.20	236.60	228.00	229.00	211.03	81,750
2023-10-12	237.40	238.00	227.00	229.20	211.21	124,864
2023-10-11	217.80	239.80	215.00	237.20	218.58	301,059
2023-10-10	233.00	240.80	230.40	240.80	221.90	153,198
2023-10-09	226.00	234.40	223.80	230.00	211.95	120,649
2023-10-06	228.80	229.20	218.80	228.00	210.10	201,177
2023-10-05	212.80	222.80	212.80	214.40	197.57	58,520
2023-10-04	220.60	220.60	212.20	212.80	196.10	95,059
2023-10-03	228.60	228.60	221.00	221.40	204.02	55,642
2023-10-02	229.80	230.80	224.60	228.60	210.66	63,043
2023-09-29	227.60	231.60	226.20	229.60	211.58	89,705
2023-09-28	230.20	231.40	220.20	225.20	207.52	115,184
2023-09-27	229.20	231.20	226.00	229.40	211.39	63,415
2023-09-26	234.60	236.40	228.80	229.20	211.21	60,203
2023-09-25	238.00	240.60	234.00	234.60	216.19	61,561
2023-09-22	239.40	243.00	230.60	238.20	219.50	93,886
2023-09-21	242.20	243.40	238.40	239.40	220.61	77,982
2023-09-20	241.40	245.80	241.20	243.80	224.66	96,376
2023-09-19	247.20	247.20	237.80	241.40	222.45	99,513
2023-09-18	252.00	253.80	246.20	246.80	227.43	70,464
2023-09-15	249.40	249.40	243.80	244.60	225.40	169,640
2023-09-14	249.00	254.00	246.60	248.00	228.53	150,535
2023-09-13	256.00	256.00	246.00	250.00	230.38	113,198
2023-09-12	262.00	262.00	256.40	257.00	236.83	44,812
2023-09-11	265.40	265.40	256.00	262.80	242.17	80,241

← NewerPage 13 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.