Paradox Interactive AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 184.90 | 186.20 | 184.29 | 185.02 | 172.30 | 3,301 |
| 2024-03-13 | 184.99 | 184.99 | 184.82 | 184.82 | 172.12 | 724 |
| 2024-03-12 | 186.99 | 187.30 | 186.99 | 187.07 | 174.22 | 3,919 |
| 2024-03-11 | 185.59 | 185.59 | 183.36 | 183.36 | 170.76 | 382 |
| 2024-03-08 | 184.00 | 185.50 | 184.00 | 185.42 | 172.68 | 242 |
| 2024-03-07 | 184.99 | 184.99 | 182.90 | 184.99 | 172.28 | 268 |
| 2024-03-06 | 185.49 | 185.49 | 185.37 | 185.49 | 172.74 | 350 |
| 2024-03-05 | 185.60 | 186.43 | 184.51 | 184.52 | 171.84 | 736 |
| 2024-03-04 | 187.80 | 187.80 | 185.91 | 185.91 | 173.14 | 887 |
| 2024-03-01 | 191.75 | 192.29 | 191.71 | 192.29 | 179.07 | 511 |
| 2024-02-29 | 191.70 | 191.70 | 191.10 | 191.70 | 178.53 | 4,946 |
| 2024-02-28 | 192.69 | 192.69 | 192.57 | 192.57 | 179.33 | 512 |
| 2024-02-27 | 194.33 | 194.33 | 192.52 | 192.52 | 179.29 | 1,485 |
| 2024-02-26 | 200.00 | 200.00 | 194.20 | 196.29 | 182.80 | 3,813 |
| 2024-02-23 | 200.28 | 200.61 | 200.28 | 200.28 | 186.51 | 2,410 |
| 2024-02-22 | 200.59 | 201.67 | 200.59 | 201.67 | 187.81 | 1,725 |
| 2024-02-21 | 199.01 | 199.20 | 199.01 | 199.04 | 185.36 | 1,550 |
| 2024-02-20 | 198.65 | 200.03 | 197.89 | 200.03 | 186.28 | 790 |
| 2024-02-19 | 200.19 | 200.40 | 200.19 | 200.19 | 186.43 | 916 |
| 2024-02-16 | 199.10 | 201.40 | 199.10 | 200.39 | 186.62 | 287 |
| 2024-02-15 | 199.00 | 199.00 | 195.60 | 197.62 | 184.04 | 3,683 |
| 2024-02-14 | 198.25 | 199.56 | 197.40 | 199.56 | 185.85 | 10,237 |
| 2024-02-13 | 202.75 | 202.80 | 195.30 | 197.40 | 183.83 | 2,236 |
| 2024-02-12 | 199.50 | 205.00 | 198.00 | 202.60 | 188.68 | 3,272 |
| 2024-02-09 | 198.60 | 204.62 | 198.60 | 204.62 | 190.56 | 2,248 |
| 2024-02-08 | 195.15 | 198.57 | 193.60 | 197.94 | 184.34 | 2,308 |
| 2024-02-07 | 201.65 | 203.02 | 193.60 | 203.02 | 189.07 | 2,692 |
| 2024-02-06 | 204.10 | 205.00 | 197.30 | 201.39 | 187.55 | 3,964 |
| 2024-02-05 | 194.65 | 195.10 | 192.50 | 193.74 | 180.43 | 5,008 |
| 2024-02-02 | 197.70 | 197.70 | 194.10 | 195.63 | 182.19 | 1,452 |
| 2024-02-01 | 199.40 | 199.40 | 197.19 | 199.05 | 185.37 | 987 |
| 2024-01-31 | 199.50 | 204.19 | 199.10 | 204.09 | 190.07 | 949 |
| 2024-01-30 | 197.90 | 199.11 | 196.40 | 197.83 | 184.23 | 4,214 |
| 2024-01-29 | 198.50 | 199.00 | 194.00 | 195.05 | 181.65 | 3,154 |
| 2024-01-26 | 198.65 | 199.70 | 198.30 | 199.32 | 185.62 | 1,120 |
| 2024-01-25 | 196.75 | 197.80 | 196.69 | 196.69 | 183.17 | 2,030 |
| 2024-01-24 | 197.37 | 197.37 | 197.00 | 197.37 | 183.81 | 1,226 |
| 2024-01-23 | 199.50 | 200.00 | 198.99 | 199.70 | 185.97 | 8,049 |
| 2024-01-22 | 198.85 | 200.80 | 197.30 | 199.89 | 186.15 | 1,387 |
| 2024-01-19 | 204.80 | 204.80 | 203.10 | 203.10 | 189.15 | 408 |
| 2024-01-18 | 202.40 | 205.22 | 202.40 | 205.22 | 191.12 | 102 |
| 2024-01-17 | 203.40 | 204.00 | 201.00 | 201.82 | 187.95 | 3,159 |
| 2024-01-16 | 204.35 | 205.00 | 204.34 | 204.40 | 190.35 | 193 |
| 2024-01-15 | 206.77 | 206.77 | 204.40 | 206.77 | 192.56 | 1,827 |
| 2024-01-12 | 215.70 | 215.70 | 209.00 | 215.70 | 200.88 | 421 |
| 2024-01-11 | 220.10 | 223.20 | 215.20 | 219.31 | 204.24 | 5,051 |
| 2024-01-10 | 223.70 | 224.34 | 223.38 | 224.34 | 208.92 | 670 |
| 2024-01-09 | 221.80 | 223.81 | 221.80 | 223.81 | 208.43 | 2,310 |
| 2024-01-08 | 218.20 | 221.82 | 217.00 | 217.00 | 202.09 | 1,002 |
| 2024-01-05 | 219.20 | 220.00 | 217.48 | 217.48 | 202.54 | 735 |
| 2024-01-04 | 220.28 | 220.28 | 219.96 | 220.28 | 205.14 | 1,190 |
| 2024-01-03 | 222.39 | 222.39 | 221.26 | 222.25 | 206.98 | 2,577 |
| 2024-01-02 | 225.81 | 226.39 | 225.81 | 226.08 | 210.54 | 989 |
| 2023-12-29 | 223.40 | 225.40 | 223.40 | 224.99 | 209.53 | 4,604 |
| 2023-12-28 | 224.20 | 224.20 | 220.00 | 222.69 | 207.39 | 752 |
| 2023-12-27 | 226.60 | 226.60 | 223.61 | 226.15 | 210.61 | 685 |
| 2023-12-22 | 224.60 | 228.19 | 224.60 | 227.85 | 212.20 | 127,582 |
| 2023-12-21 | 225.00 | 227.79 | 225.00 | 227.78 | 212.13 | 208 |
| 2023-12-20 | 226.89 | 227.81 | 226.89 | 227.60 | 211.96 | 1,943 |
| 2023-12-19 | 225.86 | 227.61 | 225.86 | 225.86 | 210.34 | 95 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 5.0000 SEK |
| 2025-05-15 | 3.0000 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.