Paradox Interactive AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 188.00 | 190.40 | 186.20 | 186.60 | 175.12 | 68,867 |
| 2024-11-13 | 186.10 | 188.50 | 184.10 | 187.80 | 176.24 | 81,746 |
| 2024-11-12 | 185.90 | 188.10 | 185.10 | 186.10 | 174.65 | 111,694 |
| 2024-11-11 | 193.20 | 194.40 | 186.70 | 187.00 | 175.49 | 94,870 |
| 2024-11-08 | 195.00 | 195.80 | 191.00 | 193.60 | 181.69 | 94,740 |
| 2024-11-07 | 194.70 | 197.20 | 194.00 | 195.00 | 183.00 | 53,649 |
| 2024-11-06 | 193.70 | 200.20 | 193.70 | 195.00 | 183.00 | 86,148 |
| 2024-11-05 | 193.20 | 196.70 | 192.50 | 193.70 | 181.78 | 143,704 |
| 2024-11-04 | 199.00 | 201.40 | 191.70 | 193.60 | 181.69 | 185,755 |
| 2024-11-01 | 201.00 | 207.40 | 198.50 | 200.00 | 187.69 | 155,953 |
| 2024-10-31 | 188.90 | 202.20 | 183.30 | 201.00 | 188.63 | 274,421 |
| 2024-10-30 | 203.80 | 204.80 | 198.00 | 198.70 | 186.47 | 284,750 |
| 2024-10-29 | 202.00 | 204.80 | 201.00 | 203.80 | 191.26 | 117,679 |
| 2024-10-28 | 198.80 | 202.60 | 198.10 | 201.00 | 188.63 | 113,926 |
| 2024-10-25 | 199.90 | 202.20 | 198.80 | 198.80 | 186.57 | 78,678 |
| 2024-10-24 | 199.40 | 200.40 | 196.70 | 199.90 | 187.60 | 44,170 |
| 2024-10-23 | 197.80 | 202.40 | 196.00 | 200.00 | 187.69 | 71,253 |
| 2024-10-22 | 195.10 | 198.50 | 193.30 | 197.80 | 185.63 | 75,797 |
| 2024-10-21 | 196.70 | 198.50 | 194.10 | 195.10 | 183.09 | 43,985 |
| 2024-10-18 | 192.70 | 197.90 | 192.40 | 196.70 | 184.60 | 78,884 |
| 2024-10-17 | 191.40 | 193.90 | 191.40 | 192.60 | 180.75 | 63,321 |
| 2024-10-16 | 191.80 | 192.80 | 187.00 | 191.40 | 179.62 | 105,853 |
| 2024-10-15 | 188.50 | 194.40 | 186.30 | 193.60 | 181.69 | 249,774 |
| 2024-10-14 | 182.10 | 184.70 | 181.00 | 184.70 | 173.33 | 42,452 |
| 2024-10-11 | 182.10 | 184.20 | 176.80 | 182.10 | 170.89 | 90,462 |
| 2024-10-10 | 186.00 | 186.20 | 181.10 | 182.70 | 171.46 | 80,053 |
| 2024-10-09 | 185.70 | 186.40 | 182.40 | 186.00 | 174.55 | 72,824 |
| 2024-10-08 | 185.30 | 186.00 | 182.90 | 185.00 | 173.62 | 79,476 |
| 2024-10-07 | 184.60 | 186.90 | 180.90 | 185.00 | 173.62 | 77,822 |
| 2024-10-04 | 182.80 | 185.50 | 179.10 | 184.20 | 172.87 | 395,534 |
| 2024-10-03 | 187.80 | 189.50 | 182.70 | 183.30 | 172.02 | 165,139 |
| 2024-10-02 | 183.00 | 183.50 | 177.90 | 182.30 | 171.08 | 132,374 |
| 2024-10-01 | 186.00 | 190.00 | 181.40 | 181.70 | 170.52 | 253,594 |
| 2024-09-30 | 176.30 | 181.20 | 176.30 | 179.80 | 168.74 | 151,725 |
| 2024-09-27 | 170.80 | 176.30 | 169.70 | 176.30 | 165.45 | 343,499 |
| 2024-09-26 | 170.80 | 175.80 | 167.60 | 170.80 | 160.29 | 156,594 |
| 2024-09-25 | 168.70 | 171.40 | 166.60 | 169.80 | 159.35 | 85,432 |
| 2024-09-24 | 175.80 | 175.80 | 166.10 | 168.50 | 158.13 | 234,879 |
| 2024-09-23 | 182.00 | 182.90 | 167.80 | 172.00 | 161.42 | 548,705 |
| 2024-09-20 | 165.30 | 169.80 | 165.30 | 168.80 | 158.41 | 75,659 |
| 2024-09-19 | 164.80 | 168.10 | 163.00 | 165.30 | 155.13 | 53,800 |
| 2024-09-18 | 163.00 | 167.00 | 161.80 | 164.50 | 154.38 | 160,121 |
| 2024-09-17 | 163.00 | 164.70 | 161.20 | 163.40 | 153.35 | 39,735 |
| 2024-09-16 | 161.80 | 163.00 | 159.00 | 160.40 | 150.53 | 28,977 |
| 2024-09-13 | 158.10 | 161.80 | 158.10 | 161.80 | 151.84 | 43,149 |
| 2024-09-12 | 158.90 | 161.70 | 157.60 | 158.00 | 148.28 | 46,534 |
| 2024-09-11 | 165.10 | 165.10 | 156.40 | 158.90 | 149.12 | 181,154 |
| 2024-09-10 | 157.60 | 166.50 | 156.00 | 165.10 | 154.94 | 237,110 |
| 2024-09-09 | 154.40 | 155.70 | 150.80 | 150.80 | 141.52 | 52,428 |
| 2024-09-06 | 150.50 | 155.50 | 150.30 | 152.20 | 142.83 | 76,463 |
| 2024-09-05 | 147.20 | 154.50 | 146.80 | 150.50 | 141.24 | 165,442 |
| 2024-09-04 | 147.00 | 148.50 | 144.00 | 147.20 | 138.14 | 51,638 |
| 2024-09-03 | 143.80 | 148.40 | 143.50 | 147.00 | 137.95 | 135,659 |
| 2024-09-02 | 144.80 | 146.40 | 142.40 | 143.80 | 134.95 | 64,085 |
| 2024-08-30 | 138.00 | 145.90 | 138.00 | 144.80 | 135.89 | 69,918 |
| 2024-08-29 | 139.60 | 140.80 | 136.20 | 138.00 | 129.51 | 64,117 |
| 2024-08-28 | 143.60 | 144.30 | 140.30 | 140.30 | 131.67 | 23,876 |
| 2024-08-27 | 140.30 | 144.30 | 140.30 | 143.60 | 134.76 | 20,060 |
| 2024-08-26 | 141.70 | 141.90 | 140.30 | 140.30 | 131.67 | 17,653 |
| 2024-08-23 | 141.40 | 142.30 | 139.50 | 141.70 | 132.98 | 27,614 |
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.