Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	238.40	244.30	236.80	243.40	222.50	70,882
2023-03-15	237.40	239.50	232.50	238.40	217.93	70,000
2023-03-14	230.00	238.80	230.00	237.40	217.01	51,467
2023-03-13	236.80	236.80	228.40	233.00	212.99	87,631
2023-03-10	239.00	239.00	234.80	237.10	216.74	50,319
2023-03-09	235.40	242.00	232.10	240.10	219.48	93,111
2023-03-08	238.60	241.00	231.90	235.40	215.19	70,572
2023-03-07	234.10	247.30	234.10	238.60	218.11	411,537
2023-03-06	234.00	235.70	229.20	233.20	213.17	79,084
2023-03-03	234.00	238.00	231.10	234.00	213.91	100,073
2023-03-02	226.00	234.70	221.20	234.40	214.27	1,122,158
2023-03-01	220.00	230.90	219.80	226.50	207.05	123,163
2023-02-28	211.50	221.30	211.20	220.00	201.11	511,007
2023-02-27	207.00	208.20	205.80	208.00	190.14	51,201
2023-02-24	210.00	212.00	206.30	207.20	189.41	52,874
2023-02-23	208.80	212.90	206.80	210.00	191.97	45,230
2023-02-22	209.20	213.60	206.70	208.50	190.60	85,599
2023-02-21	208.10	209.40	203.40	209.00	191.05	69,229
2023-02-20	206.40	208.90	204.00	208.10	190.23	68,918
2023-02-17	203.80	208.50	203.40	206.40	188.68	62,232
2023-02-16	200.80	206.90	200.50	206.00	188.31	43,166
2023-02-15	199.40	200.90	195.00	200.00	182.83	51,677
2023-02-14	198.75	202.20	195.00	195.80	178.99	59,023
2023-02-13	194.35	204.10	193.15	198.75	181.68	59,504
2023-02-10	203.80	204.10	194.35	194.35	177.66	63,779
2023-02-09	210.10	210.10	202.60	203.80	186.30	80,114
2023-02-08	210.00	215.00	203.10	210.10	192.06	371,913
2023-02-07	202.40	217.90	200.10	213.10	194.80	473,072
2023-02-06	189.25	189.40	180.45	186.75	170.71	122,242
2023-02-03	191.40	193.00	188.70	189.25	173.00	83,326
2023-02-02	188.80	192.90	188.80	192.10	175.60	56,681
2023-02-01	185.20	189.25	184.35	187.35	171.26	50,878
2023-01-31	184.00	186.90	183.40	185.70	169.75	53,609
2023-01-30	184.80	185.00	182.40	184.30	168.47	39,611
2023-01-27	183.00	185.00	181.20	184.80	168.93	69,572
2023-01-26	179.70	185.80	179.60	182.00	166.37	137,940
2023-01-25	183.10	183.10	179.35	179.70	164.27	70,648
2023-01-24	182.80	184.00	180.75	183.00	167.29	50,171
2023-01-23	185.00	186.50	180.15	181.35	165.78	131,681
2023-01-20	183.00	184.60	181.00	183.30	167.56	123,104
2023-01-19	179.60	184.75	178.65	181.80	166.19	132,764
2023-01-18	183.00	183.00	177.05	177.25	162.03	99,518
2023-01-17	178.65	180.90	177.65	180.45	164.95	119,101
2023-01-16	179.00	180.85	177.40	178.65	163.31	98,766
2023-01-13	182.40	186.00	178.45	179.45	164.04	88,449
2023-01-12	183.60	185.00	179.40	181.85	166.23	145,008
2023-01-11	187.00	189.70	184.75	185.00	169.11	116,673
2023-01-10	192.20	192.30	184.10	187.00	170.94	107,598
2023-01-09	200.00	202.50	190.50	192.20	175.70	122,221
2023-01-05	199.40	200.60	194.80	200.00	182.83	41,402
2023-01-04	195.00	202.40	194.00	199.40	182.28	107,997
2023-01-03	207.40	207.90	193.85	195.00	178.26	101,515
2023-01-02	212.20	214.70	209.00	210.00	191.97	22,236
2022-12-30	213.40	214.70	212.00	212.20	193.98	80,432
2022-12-29	208.80	214.00	207.50	213.30	194.98	44,367
2022-12-28	212.00	212.00	208.40	208.80	190.87	35,258
2022-12-27	208.40	213.50	208.10	211.90	193.70	45,666
2022-12-23	205.50	208.70	204.30	208.20	190.32	61,985
2022-12-22	204.80	206.70	200.50	205.50	187.85	85,904
2022-12-21	199.05	205.00	199.05	204.80	187.21	119,186

← NewerPage 16 of 22 · 1,261 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.