Paradox Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 136.40 | 137.80 | 134.10 | 136.90 | 131.82 | 183,828 |
| 2026-04-28 | 134.30 | 136.10 | 132.10 | 136.10 | 131.05 | 362,261 |
| 2026-04-27 | 136.30 | 138.30 | 131.00 | 133.60 | 128.64 | 595,935 |
| 2026-04-24 | 129.20 | 129.60 | 127.50 | 129.00 | 124.21 | 184,728 |
| 2026-04-23 | 132.10 | 132.80 | 127.40 | 128.60 | 123.83 | 136,688 |
| 2026-04-22 | 133.00 | 134.00 | 131.40 | 132.80 | 127.87 | 64,731 |
| 2026-04-21 | 133.00 | 135.10 | 132.40 | 133.50 | 128.54 | 73,935 |
| 2026-04-20 | 134.70 | 134.70 | 129.40 | 132.10 | 127.20 | 91,532 |
| 2026-04-17 | 128.60 | 136.80 | 128.50 | 135.60 | 130.57 | 164,881 |
| 2026-04-16 | 126.40 | 129.90 | 126.00 | 129.30 | 124.50 | 68,733 |
| 2026-04-15 | 121.10 | 126.50 | 120.70 | 125.70 | 121.03 | 206,833 |
| 2026-04-14 | 122.40 | 122.90 | 120.20 | 120.70 | 116.22 | 75,454 |
| 2026-04-13 | 121.20 | 123.50 | 120.00 | 122.50 | 117.95 | 75,817 |
| 2026-04-10 | 120.60 | 123.90 | 119.90 | 120.50 | 116.03 | 173,512 |
| 2026-04-09 | 123.00 | 123.00 | 120.20 | 120.80 | 116.32 | 58,621 |
| 2026-04-08 | 126.10 | 126.50 | 122.10 | 122.70 | 118.15 | 92,289 |
| 2026-04-07 | 122.40 | 126.20 | 121.20 | 123.00 | 118.43 | 166,790 |
| 2026-04-02 | 123.80 | 124.10 | 120.80 | 121.40 | 116.89 | 29,838 |
| 2026-04-01 | 124.50 | 125.90 | 123.00 | 124.20 | 119.59 | 56,151 |
| 2026-03-31 | 121.70 | 125.00 | 121.70 | 123.70 | 119.11 | 78,033 |
| 2026-03-30 | 117.90 | 122.20 | 116.60 | 121.20 | 116.70 | 57,673 |
| 2026-03-27 | 119.40 | 119.70 | 116.20 | 117.60 | 113.23 | 54,758 |
| 2026-03-26 | 118.00 | 121.00 | 116.40 | 119.70 | 115.26 | 54,487 |
| 2026-03-25 | 117.20 | 119.30 | 116.80 | 118.40 | 114.01 | 71,890 |
| 2026-03-24 | 118.00 | 119.40 | 116.60 | 116.90 | 112.56 | 97,485 |
| 2026-03-23 | 116.60 | 119.70 | 113.90 | 117.20 | 112.85 | 87,247 |
| 2026-03-20 | 118.80 | 119.50 | 116.80 | 116.80 | 112.46 | 75,019 |
| 2026-03-19 | 119.40 | 119.80 | 117.80 | 118.90 | 114.49 | 121,348 |
| 2026-03-18 | 121.30 | 122.00 | 119.30 | 119.40 | 114.97 | 66,263 |
| 2026-03-17 | 117.80 | 122.00 | 116.60 | 121.40 | 116.89 | 97,786 |
| 2026-03-16 | 119.00 | 119.00 | 116.70 | 118.00 | 113.62 | 117,071 |
| 2026-03-13 | 119.80 | 119.80 | 116.80 | 118.40 | 114.01 | 164,384 |
| 2026-03-12 | 119.10 | 119.30 | 117.30 | 117.70 | 113.33 | 124,389 |
| 2026-03-11 | 122.50 | 122.50 | 118.70 | 119.30 | 114.87 | 73,785 |
| 2026-03-10 | 122.60 | 123.50 | 121.50 | 122.40 | 117.86 | 53,628 |
| 2026-03-09 | 119.60 | 122.40 | 117.60 | 122.40 | 117.86 | 137,067 |
| 2026-03-06 | 119.80 | 121.20 | 119.40 | 120.90 | 116.41 | 142,500 |
| 2026-03-05 | 117.60 | 121.00 | 116.00 | 119.40 | 114.97 | 165,419 |
| 2026-03-04 | 118.90 | 119.60 | 116.80 | 117.30 | 112.95 | 234,707 |
| 2026-03-03 | 122.50 | 122.50 | 118.00 | 119.60 | 115.16 | 128,121 |
| 2026-03-02 | 122.20 | 124.10 | 120.40 | 122.00 | 117.47 | 85,247 |
| 2026-02-27 | 123.90 | 124.80 | 121.80 | 123.50 | 118.92 | 128,727 |
| 2026-02-26 | 122.70 | 124.20 | 120.10 | 124.20 | 119.59 | 160,093 |
| 2026-02-25 | 121.10 | 123.10 | 121.00 | 122.60 | 118.05 | 95,780 |
| 2026-02-24 | 121.30 | 122.40 | 120.30 | 120.70 | 116.22 | 97,459 |
| 2026-02-23 | 123.00 | 123.70 | 121.30 | 121.70 | 117.18 | 116,857 |
| 2026-02-20 | 124.70 | 125.30 | 121.90 | 123.30 | 118.72 | 137,801 |
| 2026-02-19 | 119.00 | 124.70 | 117.50 | 124.70 | 120.07 | 182,150 |
| 2026-02-18 | 118.60 | 119.60 | 116.60 | 118.40 | 114.01 | 245,521 |
| 2026-02-17 | 117.80 | 119.60 | 116.10 | 118.60 | 114.20 | 257,623 |
| 2026-02-16 | 122.10 | 122.10 | 117.50 | 117.80 | 113.43 | 341,033 |
| 2026-02-13 | 119.00 | 121.60 | 119.00 | 121.50 | 116.99 | 266,669 |
| 2026-02-12 | 124.00 | 124.30 | 118.80 | 119.40 | 114.97 | 473,224 |
| 2026-02-11 | 129.90 | 130.20 | 124.10 | 124.10 | 119.49 | 233,167 |
| 2026-02-10 | 125.30 | 130.50 | 125.30 | 129.80 | 124.98 | 246,968 |
| 2026-02-09 | 129.50 | 130.90 | 125.00 | 125.00 | 120.36 | 309,854 |
| 2026-02-06 | 130.20 | 132.10 | 126.40 | 129.50 | 124.69 | 315,397 |
| 2026-02-05 | 127.30 | 130.50 | 125.60 | 130.20 | 125.37 | 514,212 |
| 2026-02-04 | 124.50 | 127.40 | 123.40 | 127.10 | 122.38 | 375,034 |
| 2026-02-03 | 128.70 | 130.10 | 123.40 | 124.70 | 120.07 | 435,188 |
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.