Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	194.50	202.10	192.45	198.45	181.41	117,133
2022-12-19	196.30	198.10	194.25	194.50	177.80	39,703
2022-12-16	200.50	200.50	195.05	196.30	179.44	85,021
2022-12-15	199.15	200.10	196.40	198.05	181.04	39,507
2022-12-14	198.00	199.55	193.75	199.15	182.05	62,510
2022-12-13	196.00	201.90	193.60	197.70	180.72	103,674
2022-12-12	195.50	199.15	194.55	196.00	179.17	137,871
2022-12-09	196.50	198.35	194.25	195.75	178.94	115,557
2022-12-08	196.70	198.80	194.25	196.50	179.63	51,920
2022-12-07	196.00	199.40	195.80	196.70	179.81	85,821
2022-12-06	199.35	199.40	194.80	195.95	179.12	56,599
2022-12-05	197.60	200.80	195.35	199.35	182.23	91,526
2022-12-02	200.80	204.70	198.10	200.10	182.92	71,428
2022-12-01	198.90	203.70	198.50	200.80	183.56	66,235
2022-11-30	193.75	197.55	191.25	197.15	180.22	132,087
2022-11-29	197.00	197.65	193.15	193.75	177.11	54,555
2022-11-28	201.30	202.30	197.00	197.00	180.08	72,022
2022-11-25	203.50	204.20	200.20	201.30	184.01	55,281
2022-11-24	199.00	206.00	199.00	202.90	185.48	49,661
2022-11-23	196.35	201.20	196.25	201.20	183.92	49,000
2022-11-22	193.30	197.00	192.75	196.35	179.49	59,236
2022-11-21	197.15	197.30	192.10	193.35	176.75	51,463
2022-11-18	199.05	199.05	196.35	197.15	180.22	53,994
2022-11-17	197.20	200.90	195.00	199.05	181.96	122,178
2022-11-16	197.85	204.90	196.75	197.50	180.54	141,545
2022-11-15	196.00	198.75	192.80	197.85	180.86	78,947
2022-11-14	199.80	200.00	194.70	196.00	179.17	102,581
2022-11-11	198.00	202.50	196.25	199.20	182.09	115,615
2022-11-10	196.40	201.00	193.05	198.00	181.00	104,415
2022-11-09	196.95	196.95	190.00	196.40	179.53	96,965
2022-11-08	195.70	198.50	193.55	196.45	179.58	148,794
2022-11-07	197.00	197.00	190.30	195.45	178.67	143,333
2022-11-04	192.80	197.00	190.85	197.00	180.08	52,144
2022-11-03	201.00	201.00	190.40	192.80	176.24	99,333
2022-11-02	200.00	207.00	198.45	201.00	183.74	255,880
2022-11-01	199.50	206.90	185.20	206.00	188.31	593,214
2022-10-31	187.95	191.50	186.05	190.60	174.23	274,299
2022-10-28	188.90	189.95	184.75	187.95	171.81	61,859
2022-10-27	185.00	191.20	182.70	187.75	171.63	132,908
2022-10-26	187.50	191.00	183.00	185.40	169.48	128,194
2022-10-25	184.10	190.35	184.10	189.65	173.36	102,785
2022-10-24	180.00	184.70	178.00	182.25	166.60	43,683
2022-10-21	178.40	183.55	176.90	180.00	164.54	35,032
2022-10-20	184.50	184.50	169.80	177.75	162.49	82,066
2022-10-19	183.20	183.55	175.50	175.50	160.43	59,780
2022-10-18	178.60	184.30	178.60	183.20	167.47	110,729
2022-10-17	177.00	179.50	174.70	178.60	163.26	61,524
2022-10-14	177.50	179.90	173.35	177.30	162.08	80,228
2022-10-13	175.05	176.20	167.20	175.35	160.29	71,012
2022-10-12	179.50	180.40	173.45	175.05	160.02	48,300
2022-10-11	180.00	186.25	178.20	179.50	164.09	70,858
2022-10-10	182.75	186.50	180.55	183.00	167.29	76,711
2022-10-07	186.50	187.60	181.50	182.70	167.01	111,947
2022-10-06	181.50	187.00	180.80	186.50	170.49	84,121
2022-10-05	184.40	184.95	180.50	181.50	165.91	338,664
2022-10-04	181.00	188.10	179.20	184.40	168.57	113,735
2022-10-03	177.50	184.10	176.00	181.50	165.91	119,239
2022-09-30	174.60	177.65	169.65	177.65	162.39	101,395
2022-09-29	173.50	175.75	171.75	174.60	159.61	69,893
2022-09-28	170.00	173.95	166.25	173.50	158.60	57,171

← NewerPage 17 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.