Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	189.50	191.85	186.50	191.00	173.69	58,422
2022-04-05	184.00	189.75	181.70	189.50	172.32	56,999
2022-04-04	181.10	185.00	176.95	184.00	167.32	72,097
2022-04-01	180.10	182.55	176.70	181.10	164.68	55,826
2022-03-31	180.60	182.30	177.40	179.70	163.41	69,423
2022-03-30	186.30	186.50	178.90	180.00	163.68	44,049
2022-03-29	194.90	194.90	182.50	186.30	169.41	73,388
2022-03-28	185.90	186.30	176.50	182.40	165.87	89,481
2022-03-25	194.00	196.70	185.80	185.90	169.05	81,905
2022-03-24	194.50	195.00	191.60	192.70	175.23	37,026
2022-03-23	196.90	200.80	193.20	194.50	176.87	75,473
2022-03-22	189.00	197.30	188.10	196.90	179.05	48,546
2022-03-21	189.40	191.80	185.00	190.10	172.87	48,504
2022-03-18	190.00	193.60	185.60	189.40	172.23	179,582
2022-03-17	190.20	192.00	187.00	190.00	172.78	155,645
2022-03-16	186.10	190.00	182.40	187.10	170.14	61,514
2022-03-15	187.80	188.90	182.90	184.00	167.32	61,259
2022-03-14	191.50	192.60	186.10	189.20	172.05	88,444
2022-03-11	186.60	192.20	185.20	189.60	172.41	83,564
2022-03-10	191.50	193.90	186.50	186.60	169.68	59,085
2022-03-09	182.70	193.50	182.20	191.50	174.14	67,779
2022-03-08	184.40	191.70	179.00	182.70	166.14	119,614
2022-03-07	180.20	188.30	176.90	184.40	167.68	134,083
2022-03-04	190.00	194.90	184.50	184.90	168.14	121,460
2022-03-03	198.50	201.80	191.30	192.40	174.96	109,999
2022-03-02	199.20	200.80	192.50	198.50	180.51	87,004
2022-03-01	204.00	204.00	193.50	199.20	181.14	115,745
2022-02-28	193.90	204.80	191.40	204.00	185.51	149,087
2022-02-25	190.40	195.00	185.50	195.00	177.32	61,513
2022-02-24	178.40	189.10	178.20	188.90	171.78	183,863
2022-02-23	187.20	194.20	177.00	192.00	174.60	163,503
2022-02-22	160.00	177.80	152.10	176.20	160.23	212,649
2022-02-21	186.00	189.70	167.70	169.10	153.77	136,655
2022-02-18	190.20	194.70	187.80	190.30	173.05	133,139
2022-02-17	191.80	197.10	190.10	191.00	173.69	104,181
2022-02-16	196.00	196.50	190.50	191.80	174.41	83,148
2022-02-15	195.90	201.00	190.00	196.50	178.69	136,645
2022-02-14	200.00	203.60	192.90	203.00	184.60	89,653
2022-02-11	204.80	210.00	202.60	205.40	186.78	98,459
2022-02-10	202.20	206.60	199.90	205.60	186.96	63,147
2022-02-09	200.00	207.80	197.00	202.00	183.69	131,384
2022-02-08	198.00	200.00	193.20	200.00	181.87	75,066
2022-02-07	197.50	198.70	193.90	198.00	180.05	65,705
2022-02-04	194.60	199.20	194.10	197.50	179.60	83,472
2022-02-03	195.50	199.00	192.20	193.90	176.32	90,000
2022-02-02	197.00	198.40	194.00	195.50	177.78	80,631
2022-02-01	192.50	196.70	192.20	196.10	178.32	164,326
2022-01-31	185.00	192.70	184.10	191.60	174.23	106,741
2022-01-28	177.40	183.30	166.20	182.60	166.05	177,174
2022-01-27	184.80	186.00	176.70	177.40	161.32	360,617
2022-01-26	185.80	191.30	185.10	188.30	171.23	163,406
2022-01-25	175.80	186.50	175.80	182.20	165.68	288,183
2022-01-24	182.00	182.40	175.80	175.80	159.86	257,328
2022-01-21	182.90	184.40	179.90	182.70	166.14	125,997
2022-01-20	177.00	186.40	176.70	185.50	168.68	203,644
2022-01-19	179.20	191.10	179.00	185.40	168.59	173,844
2022-01-18	175.60	184.20	168.90	181.00	164.59	335,502
2022-01-17	177.00	177.20	173.30	176.00	160.05	100,604
2022-01-14	175.50	179.20	174.00	177.00	160.96	75,848
2022-01-13	178.00	184.10	175.80	178.00	161.86	139,857

← NewerPage 20 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.