Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	170.00	173.95	166.25	173.50	158.60	57,171
2022-09-27	161.00	172.55	161.00	170.85	156.18	112,675
2022-09-26	158.50	164.20	158.20	161.50	147.63	202,800
2022-09-23	158.50	161.45	158.20	158.50	144.89	69,300
2022-09-22	160.00	160.65	157.60	158.35	144.75	235,027
2022-09-21	161.40	163.75	160.25	160.70	146.90	54,006
2022-09-20	160.85	162.15	159.50	161.40	147.54	78,804
2022-09-19	160.00	163.55	158.30	160.85	147.04	169,931
2022-09-16	167.20	168.50	160.00	160.00	146.26	159,660
2022-09-15	172.25	172.65	165.15	167.20	152.84	57,624
2022-09-14	171.75	173.05	169.35	172.25	157.46	100,142
2022-09-13	175.00	178.50	170.90	172.85	158.01	110,513
2022-09-12	171.55	174.95	170.75	174.55	159.56	30,669
2022-09-09	167.25	173.05	167.25	171.55	156.82	42,691
2022-09-08	164.95	167.65	164.45	167.25	152.89	47,416
2022-09-07	167.00	167.00	161.65	164.95	150.79	44,000
2022-09-06	166.85	169.00	162.50	165.70	151.47	45,793
2022-09-05	167.50	167.50	164.85	166.85	152.52	20,555
2022-09-02	166.80	167.60	164.40	167.60	153.21	53,739
2022-09-01	167.90	170.30	164.25	165.20	151.01	72,482
2022-08-31	165.20	170.85	164.80	167.90	153.48	46,386
2022-08-30	165.10	168.35	163.35	165.20	151.01	30,857
2022-08-29	163.55	165.25	161.05	165.10	150.92	40,503
2022-08-26	168.00	169.15	163.10	163.55	149.51	77,995
2022-08-25	163.95	168.00	163.10	166.70	152.39	39,979
2022-08-24	165.00	165.00	160.00	163.70	149.64	49,262
2022-08-23	167.00	167.15	161.75	163.15	149.14	36,870
2022-08-22	171.90	171.90	164.00	165.00	150.83	72,405
2022-08-19	169.55	171.45	168.30	170.90	156.22	37,018
2022-08-18	170.00	172.90	167.80	170.85	156.18	28,772
2022-08-17	174.30	174.30	168.95	170.75	156.09	64,235
2022-08-16	176.85	177.00	168.65	170.60	155.95	50,385
2022-08-15	172.40	178.45	170.40	176.80	161.62	56,922
2022-08-12	173.10	176.25	170.55	172.40	157.60	41,175
2022-08-11	171.75	174.75	169.35	173.05	158.19	46,069
2022-08-10	169.85	172.85	166.20	171.75	157.00	59,526
2022-08-09	174.20	175.25	168.35	169.85	155.26	115,599
2022-08-08	193.95	193.95	170.75	171.30	156.59	127,738
2022-08-05	191.25	192.10	187.00	189.55	173.27	99,068
2022-08-04	189.00	195.00	187.85	191.25	174.83	414,239
2022-08-03	188.95	189.45	176.00	188.65	172.45	179,542
2022-08-02	189.90	193.00	185.70	186.65	170.62	295,548
2022-08-01	179.45	184.00	178.55	182.00	166.37	59,017
2022-07-29	176.00	181.75	167.60	179.45	164.04	86,351
2022-07-28	178.35	181.35	176.55	180.00	164.54	26,757
2022-07-27	178.15	182.20	175.85	178.35	163.03	45,059
2022-07-26	180.00	181.50	177.40	178.15	162.85	19,620
2022-07-25	180.00	183.05	179.65	180.55	165.05	25,198
2022-07-22	184.25	185.00	182.30	183.55	167.79	79,834
2022-07-21	174.50	184.50	174.50	184.25	168.43	42,316
2022-07-20	173.80	177.95	172.95	177.05	161.85	44,248
2022-07-19	168.60	175.50	168.60	173.80	158.88	24,170
2022-07-18	167.00	173.15	167.00	172.00	157.23	35,112
2022-07-15	169.90	170.75	165.45	167.00	152.66	54,388
2022-07-14	173.35	174.35	169.25	170.95	156.27	32,686
2022-07-13	177.65	177.65	170.45	173.35	158.46	40,864
2022-07-12	178.15	180.00	174.45	177.65	162.39	44,225
2022-07-11	178.30	180.25	176.00	178.15	162.85	22,716
2022-07-08	182.35	182.35	174.05	178.30	162.99	37,913
2022-07-07	179.20	182.35	178.15	181.45	165.87	67,450

← NewerPage 18 of 22 · 1,262 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.