Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	264.40	269.60	262.60	265.40	244.57	44,008
2023-09-07	275.20	275.40	262.60	264.40	243.65	62,287
2023-09-06	275.00	278.80	274.80	275.20	253.60	26,376
2023-09-05	280.80	282.40	275.00	275.40	253.78	24,012
2023-09-04	280.00	282.80	279.20	280.80	258.76	28,919
2023-09-01	279.40	281.00	276.60	278.60	256.73	116,111
2023-08-31	278.80	282.40	276.00	279.40	257.47	85,844
2023-08-30	277.80	280.20	276.00	278.80	256.92	42,572
2023-08-29	273.40	279.40	273.40	277.80	255.99	51,751
2023-08-28	272.20	275.80	268.80	273.00	251.57	68,474
2023-08-25	274.00	276.80	270.80	272.20	250.83	68,179
2023-08-24	287.80	287.80	272.00	274.60	253.05	46,981
2023-08-23	284.00	285.40	280.20	284.00	261.71	41,362
2023-08-22	286.00	286.20	281.60	284.00	261.71	26,372
2023-08-21	288.00	288.60	285.20	286.60	264.10	46,595
2023-08-18	284.80	293.80	284.80	288.60	265.95	47,602
2023-08-17	286.20	291.60	283.60	290.00	267.24	47,042
2023-08-16	295.00	298.40	286.00	290.00	267.24	66,461
2023-08-15	304.00	304.00	284.00	295.20	272.03	113,454
2023-08-14	305.00	310.40	302.80	304.00	280.14	60,180
2023-08-11	309.20	312.40	307.00	307.00	282.90	18,718
2023-08-10	306.00	309.40	301.40	309.20	284.93	78,684
2023-08-09	308.60	309.40	305.20	306.00	281.98	43,120
2023-08-08	307.00	313.60	304.40	308.60	284.38	63,773
2023-08-07	305.00	311.00	305.00	307.60	283.46	74,209
2023-08-04	301.40	306.80	299.80	306.00	281.98	41,227
2023-08-03	303.80	309.00	299.60	301.60	277.93	70,932
2023-08-02	304.60	306.60	300.60	303.80	279.95	68,034
2023-08-01	302.80	310.80	299.20	309.00	284.75	111,540
2023-07-31	298.00	304.40	295.80	302.20	278.48	67,852
2023-07-28	288.00	298.20	286.40	298.00	274.61	156,411
2023-07-27	302.00	312.80	294.80	298.00	274.61	467,848
2023-07-26	283.20	284.20	280.20	281.60	259.50	50,068
2023-07-25	281.60	285.60	278.40	283.60	261.34	42,971
2023-07-24	273.20	281.80	273.00	281.00	258.94	49,221
2023-07-21	277.80	278.00	271.60	274.00	252.49	70,544
2023-07-20	278.60	279.00	272.80	277.80	255.99	50,684
2023-07-19	273.80	279.80	273.80	279.20	257.28	26,134
2023-07-18	275.40	275.80	272.80	273.80	252.31	38,296
2023-07-17	273.00	281.60	270.60	276.00	254.34	137,681
2023-07-14	269.40	275.40	267.60	273.00	251.57	109,044
2023-07-13	264.00	269.80	263.00	268.20	247.15	41,201
2023-07-12	259.00	264.40	257.40	263.80	243.09	37,358
2023-07-11	260.20	263.00	255.40	259.00	238.67	63,329
2023-07-10	257.60	260.40	255.40	260.20	239.78	37,106
2023-07-07	256.80	259.60	255.20	258.40	238.12	24,260
2023-07-06	262.00	262.80	255.20	256.80	236.64	38,193
2023-07-05	263.40	265.40	260.40	262.20	241.62	17,424
2023-07-04	268.00	269.60	262.20	263.40	242.72	34,085
2023-07-03	272.20	275.00	265.00	268.00	246.96	54,209
2023-06-30	274.00	275.60	266.80	272.20	250.83	39,793
2023-06-29	273.20	275.40	268.80	273.60	252.12	46,830
2023-06-28	262.60	273.40	262.60	273.20	251.76	55,201
2023-06-27	264.80	266.00	257.80	262.60	241.99	40,111
2023-06-26	268.00	269.40	257.00	264.80	244.01	49,462
2023-06-22	268.20	271.80	265.40	269.40	248.25	59,418
2023-06-21	264.40	271.20	262.60	269.20	248.07	58,125
2023-06-20	265.80	269.00	262.40	264.60	243.83	77,593
2023-06-19	270.60	275.80	260.20	266.00	245.12	24,409
2023-06-16	267.40	276.80	261.80	270.60	249.36	124,840

← NewerPage 14 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.