Paradox Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 129.50 | 129.50 | 124.20 | 128.30 | 123.54 | 506,847 |
| 2026-01-30 | 128.80 | 134.80 | 128.10 | 129.50 | 124.69 | 931,611 |
| 2026-01-29 | 136.00 | 138.90 | 125.50 | 126.00 | 121.32 | 1,787,328 |
| 2026-01-28 | 146.30 | 149.10 | 145.00 | 148.50 | 142.99 | 114,313 |
| 2026-01-27 | 148.60 | 149.00 | 144.70 | 145.50 | 140.10 | 95,970 |
| 2026-01-26 | 147.60 | 149.00 | 146.40 | 148.00 | 142.51 | 72,711 |
| 2026-01-23 | 145.10 | 148.40 | 145.00 | 147.90 | 142.41 | 72,421 |
| 2026-01-22 | 149.00 | 149.80 | 144.30 | 145.00 | 139.62 | 183,089 |
| 2026-01-21 | 149.50 | 150.30 | 146.80 | 149.50 | 143.95 | 74,448 |
| 2026-01-20 | 149.80 | 150.90 | 149.00 | 149.50 | 143.95 | 84,849 |
| 2026-01-19 | 154.00 | 154.70 | 149.90 | 149.90 | 144.34 | 86,262 |
| 2026-01-16 | 157.70 | 157.70 | 150.70 | 155.40 | 149.63 | 134,619 |
| 2026-01-15 | 155.20 | 157.90 | 152.80 | 157.40 | 151.56 | 74,250 |
| 2026-01-14 | 156.10 | 158.50 | 154.00 | 154.90 | 149.15 | 139,619 |
| 2026-01-13 | 154.40 | 157.00 | 153.70 | 155.60 | 149.82 | 63,404 |
| 2026-01-12 | 152.90 | 156.10 | 152.90 | 154.10 | 148.38 | 126,852 |
| 2026-01-09 | 155.40 | 156.50 | 149.30 | 152.20 | 146.55 | 228,264 |
| 2026-01-08 | 154.60 | 157.40 | 154.10 | 155.60 | 149.82 | 77,563 |
| 2026-01-07 | 157.80 | 158.70 | 152.50 | 155.30 | 149.54 | 181,530 |
| 2026-01-05 | 157.30 | 159.60 | 156.10 | 156.30 | 150.50 | 45,119 |
| 2026-01-02 | 162.90 | 165.10 | 157.10 | 157.10 | 151.27 | 80,860 |
| 2025-12-30 | 162.50 | 163.10 | 160.80 | 162.60 | 156.56 | 75,033 |
| 2025-12-29 | 159.20 | 163.10 | 158.00 | 162.50 | 156.47 | 103,942 |
| 2025-12-23 | 161.30 | 161.30 | 158.60 | 159.50 | 153.58 | 54,016 |
| 2025-12-22 | 160.60 | 161.60 | 159.20 | 160.60 | 154.64 | 62,793 |
| 2025-12-19 | 161.60 | 162.10 | 158.10 | 161.00 | 155.02 | 109,056 |
| 2025-12-18 | 161.00 | 161.80 | 159.70 | 161.50 | 155.51 | 52,028 |
| 2025-12-17 | 161.30 | 163.20 | 160.00 | 161.10 | 155.12 | 39,674 |
| 2025-12-16 | 163.00 | 163.00 | 159.80 | 160.80 | 154.83 | 103,542 |
| 2025-12-15 | 165.00 | 165.00 | 161.50 | 162.40 | 156.37 | 36,897 |
| 2025-12-12 | 161.20 | 165.70 | 160.50 | 163.00 | 156.95 | 132,071 |
| 2025-12-11 | 160.40 | 161.90 | 157.10 | 160.20 | 154.25 | 155,585 |
| 2025-12-10 | 162.90 | 163.20 | 159.90 | 160.10 | 154.16 | 87,267 |
| 2025-12-09 | 163.10 | 166.20 | 162.00 | 162.90 | 156.85 | 113,892 |
| 2025-12-08 | 165.30 | 165.60 | 162.20 | 163.00 | 156.95 | 116,254 |
| 2025-12-05 | 167.50 | 167.50 | 164.30 | 165.30 | 159.16 | 71,757 |
| 2025-12-04 | 168.50 | 169.40 | 166.30 | 167.50 | 161.28 | 120,375 |
| 2025-12-03 | 175.60 | 175.80 | 168.40 | 168.50 | 162.25 | 95,113 |
| 2025-12-02 | 179.00 | 179.00 | 175.40 | 176.00 | 169.47 | 81,668 |
| 2025-12-01 | 180.80 | 181.20 | 174.90 | 177.80 | 171.20 | 100,137 |
| 2025-11-28 | 181.90 | 184.40 | 177.50 | 181.80 | 175.05 | 125,818 |
| 2025-11-27 | 160.00 | 176.10 | 159.90 | 174.80 | 168.31 | 111,595 |
| 2025-11-26 | 159.10 | 163.80 | 158.50 | 160.90 | 154.93 | 107,650 |
| 2025-11-25 | 163.30 | 163.30 | 159.10 | 159.10 | 153.19 | 58,944 |
| 2025-11-24 | 162.00 | 164.80 | 161.20 | 162.70 | 156.66 | 107,497 |
| 2025-11-21 | 164.20 | 165.50 | 161.00 | 161.20 | 155.22 | 61,016 |
| 2025-11-20 | 164.10 | 167.40 | 162.70 | 164.20 | 158.11 | 79,602 |
| 2025-11-19 | 163.00 | 164.30 | 160.00 | 162.70 | 156.66 | 164,275 |
| 2025-11-18 | 165.20 | 166.10 | 162.50 | 163.20 | 157.14 | 95,599 |
| 2025-11-17 | 165.10 | 166.80 | 163.30 | 166.00 | 159.84 | 256,494 |
| 2025-11-14 | 169.50 | 170.30 | 164.30 | 164.50 | 158.39 | 70,889 |
| 2025-11-13 | 176.70 | 177.10 | 169.80 | 170.00 | 163.69 | 109,626 |
| 2025-11-12 | 178.20 | 180.10 | 176.00 | 177.30 | 170.72 | 54,043 |
| 2025-11-11 | 177.20 | 178.60 | 175.20 | 178.20 | 171.59 | 47,684 |
| 2025-11-10 | 177.00 | 178.30 | 173.80 | 176.40 | 169.85 | 84,814 |
| 2025-11-07 | 174.60 | 176.50 | 173.60 | 175.50 | 168.99 | 106,792 |
| 2025-11-06 | 178.20 | 179.70 | 173.20 | 175.00 | 168.50 | 134,067 |
| 2025-11-05 | 183.90 | 190.50 | 178.20 | 179.00 | 172.36 | 310,202 |
| 2025-11-04 | 181.20 | 183.90 | 176.40 | 179.50 | 172.84 | 257,037 |
| 2025-11-03 | 168.50 | 189.90 | 168.10 | 182.90 | 176.11 | 413,769 |
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.