Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	177.00	181.10	177.00	179.20	163.81	32,544
2022-07-05	179.00	182.95	176.30	177.00	161.80	37,031
2022-07-04	178.15	180.00	176.25	179.00	163.63	20,350
2022-07-01	178.30	178.95	173.55	178.15	162.85	36,806
2022-06-30	187.50	187.65	178.30	178.45	163.13	54,444
2022-06-29	185.45	189.00	184.30	187.50	171.40	92,964
2022-06-28	180.30	187.95	180.30	185.45	169.53	35,793
2022-06-27	181.20	189.00	181.20	186.75	170.71	55,869
2022-06-23	175.00	181.75	175.00	181.20	165.64	33,010
2022-06-22	179.85	181.10	171.10	180.15	164.68	62,299
2022-06-21	184.90	185.05	176.05	179.85	164.41	30,579
2022-06-20	185.00	189.00	183.40	184.90	169.02	147,497
2022-06-17	178.00	185.00	175.15	185.00	169.11	87,643
2022-06-16	179.00	181.05	175.15	178.00	162.71	63,998
2022-06-15	175.90	178.60	173.60	177.30	162.08	41,710
2022-06-14	181.20	181.55	173.05	175.90	160.80	56,764
2022-06-13	180.50	185.75	180.05	181.20	165.64	47,640
2022-06-10	190.00	190.85	180.65	186.00	170.03	63,237
2022-06-09	191.20	193.00	187.60	187.60	171.49	38,483
2022-06-08	185.60	197.30	185.60	191.20	174.78	82,235
2022-06-07	184.45	186.75	181.35	185.60	169.66	33,998
2022-06-03	186.30	188.60	183.50	184.85	168.98	18,880
2022-06-02	185.70	187.55	183.10	186.30	170.30	23,079
2022-06-01	182.85	189.45	181.85	185.70	169.75	51,551
2022-05-31	189.40	190.70	181.65	182.85	167.15	284,421
2022-05-30	180.00	186.15	175.70	183.50	167.74	161,478
2022-05-27	174.20	181.40	172.75	179.95	164.50	95,945
2022-05-25	178.60	178.70	172.65	174.05	159.10	36,274
2022-05-24	187.40	187.40	178.10	178.60	163.26	89,880
2022-05-23	187.10	193.15	187.00	187.40	171.31	48,128
2022-05-20	186.50	193.45	186.20	187.10	171.03	141,267
2022-05-19	183.20	187.50	180.05	186.50	170.49	66,357
2022-05-18	180.70	186.40	177.95	183.60	167.83	64,690
2022-05-17	179.10	185.95	179.10	181.45	165.87	51,803
2022-05-16	179.00	180.45	171.85	179.10	163.72	64,435
2022-05-13	190.70	192.90	176.10	179.00	163.63	125,384
2022-05-12	190.00	196.45	186.70	190.70	174.32	65,238
2022-05-11	189.40	199.60	189.40	197.85	180.86	63,951
2022-05-10	192.25	195.00	185.00	191.35	174.00	85,399
2022-05-09	195.10	195.35	188.00	192.25	174.82	99,505
2022-05-06	194.40	200.00	188.00	195.10	177.41	109,891
2022-05-05	200.90	204.20	194.35	195.50	177.78	127,731
2022-05-04	177.40	208.10	177.10	200.00	181.87	329,103
2022-05-03	179.40	187.85	169.15	177.10	161.05	135,416
2022-05-02	165.00	178.00	163.55	172.90	157.23	100,750
2022-04-29	167.40	167.40	161.75	165.15	150.18	154,506
2022-04-28	160.45	164.85	159.10	163.05	148.27	58,290
2022-04-27	164.30	168.05	159.70	160.45	145.91	212,105
2022-04-26	168.20	171.00	163.45	164.40	149.50	59,747
2022-04-25	169.35	174.55	166.20	171.05	155.54	66,753
2022-04-22	168.50	170.65	165.60	169.35	154.00	66,891
2022-04-21	176.00	176.00	168.60	169.35	154.00	99,873
2022-04-20	181.05	181.05	175.50	176.00	160.05	46,888
2022-04-19	183.00	183.00	176.55	181.05	164.64	76,997
2022-04-14	187.00	188.10	182.85	183.45	166.82	17,981
2022-04-13	186.75	188.45	184.80	187.00	170.05	56,065
2022-04-12	185.05	190.10	184.25	186.75	169.82	60,844
2022-04-11	191.95	192.50	186.25	187.30	170.32	23,876
2022-04-08	189.75	193.15	189.30	191.95	174.55	56,065
2022-04-07	191.25	192.70	186.95	189.75	172.55	73,694

← NewerPage 19 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.