Paradox Interactive AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	178.90	185.10	176.50	178.00	161.86	198,354
2022-01-11	168.50	176.80	167.90	176.00	160.05	176,205
2022-01-10	177.00	181.70	165.60	168.50	153.23	481,088
2022-01-07	174.80	177.80	171.20	177.00	160.96	248,215
2022-01-05	178.00	178.30	175.80	177.70	161.59	47,154
2022-01-04	183.30	183.30	177.60	178.00	161.86	158,483
2022-01-03	178.50	184.40	178.50	183.30	166.68	131,684
2021-12-30	174.00	179.20	174.00	178.50	162.32	92,408
2021-12-29	173.00	176.80	172.60	176.50	160.50	76,963
2021-12-28	176.00	176.60	172.00	173.00	157.32	56,627
2021-12-27	172.30	176.80	172.30	176.00	160.05	74,696
2021-12-23	172.10	173.30	171.40	172.30	156.68	85,086
2021-12-22	166.00	172.40	165.30	172.10	156.50	166,750
2021-12-21	164.30	167.90	163.30	166.00	150.95	125,060
2021-12-20	160.60	163.70	158.80	163.10	148.32	118,921
2021-12-17	160.50	160.60	156.60	160.60	146.04	130,572
2021-12-16	156.50	160.90	156.30	160.50	145.95	261,970
2021-12-15	151.00	158.30	151.00	156.50	142.31	149,401
2021-12-14	155.20	155.20	151.50	152.20	138.40	172,588
2021-12-13	157.00	158.90	153.90	155.20	141.13	128,295
2021-12-10	159.00	159.20	155.10	156.50	142.31	182,578
2021-12-09	157.30	159.20	153.90	159.00	144.59	272,696
2021-12-08	154.30	157.80	153.50	157.30	143.04	156,542
2021-12-07	146.60	154.70	146.60	154.30	140.31	161,693
2021-12-06	144.00	148.60	141.60	146.50	133.22	253,090
2021-12-03	145.60	145.70	142.00	144.00	130.95	220,208
2021-12-02	145.70	146.00	140.40	143.20	130.22	282,984
2021-12-01	143.60	147.90	140.30	146.00	132.77	160,879
2021-11-30	141.70	147.20	141.00	143.60	130.58	151,478
2021-11-29	146.30	149.00	141.60	141.70	128.86	134,567
2021-11-26	141.10	150.40	137.80	146.30	133.04	261,954
2021-11-25	145.60	148.70	141.60	142.60	129.67	213,973
2021-11-24	144.80	146.90	140.00	145.60	132.40	204,505
2021-11-23	140.90	141.00	136.20	137.50	125.04	126,589
2021-11-22	145.00	145.00	138.90	140.90	128.13	180,066
2021-11-19	143.00	147.90	137.30	145.00	131.86	333,660
2021-11-18	138.00	144.00	135.70	143.00	130.04	404,920
2021-11-17	138.20	141.40	132.60	137.50	125.04	573,239
2021-11-16	126.60	135.50	125.00	134.20	122.03	568,061
2021-11-15	122.80	122.80	116.20	120.60	109.67	192,570
2021-11-12	120.70	123.10	118.30	122.80	111.67	159,568
2021-11-11	119.90	120.50	117.40	119.90	109.03	116,652
2021-11-10	120.00	120.50	115.50	119.90	109.03	229,158
2021-11-09	119.90	124.40	119.50	121.00	110.03	202,955
2021-11-08	122.40	124.10	119.00	119.90	109.03	232,756
2021-11-05	132.10	132.80	122.30	122.30	111.21	168,042
2021-11-04	132.00	133.00	128.50	132.10	120.13	179,430
2021-11-03	133.20	134.90	129.40	129.70	117.94	137,382
2021-11-02	131.40	133.20	129.50	133.20	121.13	151,977
2021-11-01	130.00	131.00	126.50	130.30	118.49	288,812
2021-10-29	130.00	130.10	125.40	126.00	114.58	269,221
2021-10-28	127.80	130.90	127.00	128.50	116.85	139,087
2021-10-27	129.00	129.30	125.60	127.80	116.22	440,135
2021-10-26	136.70	137.40	128.70	129.00	117.31	249,391
2021-10-25	138.10	139.00	134.50	136.70	124.31	228,079
2021-10-22	137.80	139.80	136.60	138.10	125.58	168,857
2021-10-21	136.70	138.00	134.00	136.90	124.49	176,303

← NewerPage 21 of 21 · 1,257 trading days

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.