Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	227.60	228.44	224.69	226.08	210.54	2,349
2023-12-15	228.41	228.41	228.41	228.41	212.72	93
2023-12-14	226.80	228.02	226.80	227.93	212.27	901
2023-12-13	221.61	222.01	221.61	221.61	206.38	1,302
2023-12-12	221.50	222.82	218.20	222.82	207.51	8,101
2023-12-11	216.00	221.99	216.00	216.00	201.16	6,902
2023-12-08	214.20	218.99	214.20	214.20	199.48	11,763
2023-12-07	213.30	214.19	213.00	213.00	198.36	461
2023-12-06	210.00	213.40	210.00	212.36	197.77	2,339
2023-12-05	207.60	210.00	207.60	209.60	195.19	2,609
2023-12-04	211.20	211.68	207.59	208.72	194.38	2,967
2023-12-01	209.40	212.58	209.20	211.66	197.12	1,659
2023-11-30	210.02	210.02	208.32	208.32	194.00	1,348
2023-11-29	213.30	214.54	212.91	214.54	199.80	380
2023-11-28	212.00	212.00	211.00	211.63	197.09	341
2023-11-27	217.81	217.81	217.11	217.11	202.19	724
2023-11-24	218.80	218.80	216.80	218.14	203.14	1,123
2023-11-23	223.20	223.20	220.81	222.14	206.87	1,117
2023-11-22	222.60	224.19	222.60	224.19	208.78	602
2023-11-21	223.00	223.00	222.00	222.39	207.10	600
2023-11-20	226.60	226.61	226.00	226.43	210.87	913
2023-11-17	226.01	226.01	226.01	226.01	210.48	204
2023-11-16	226.80	227.00	220.60	226.94	211.35	2,658
2023-11-15	226.60	226.60	225.00	226.24	210.69	704
2023-11-14	228.38	233.60	228.38	228.38	212.68	888
2023-11-13	224.20	226.00	224.20	224.96	209.50	1,280
2023-11-10	222.00	222.00	218.40	219.30	204.23	389
2023-11-09	221.37	222.00	221.37	221.37	206.16	70
2023-11-08	214.99	215.40	214.99	214.99	200.21	509
2023-11-07	213.20	213.20	211.21	211.21	196.70	423
2023-11-06	212.90	213.80	212.63	212.63	198.02	342
2023-11-03	214.20	214.20	212.51	212.51	197.91	501
2023-11-02	211.40	213.60	210.00	210.85	196.36	551
2023-11-01	213.10	214.40	208.61	214.40	199.67	1,194
2023-10-31	211.61	212.00	211.61	212.00	197.43	1,919
2023-10-30	196.10	208.00	194.80	194.80	181.41	3,432
2023-10-27	198.10	198.10	193.80	194.12	180.78	4,481
2023-10-26	185.70	194.24	183.60	194.10	180.76	2,213
2023-10-25	200.40	200.40	188.71	200.40	186.63	1,126
2023-10-24	206.30	207.81	205.80	207.22	192.98	3,109
2023-10-23	206.70	208.60	204.86	204.86	190.78	5,781
2023-10-20	199.60	207.60	199.60	199.60	185.88	2,975
2023-10-19	217.80	217.80	209.96	215.81	200.98	4,115
2023-10-18	221.00	221.61	221.00	221.00	205.81	1,902
2023-10-17	227.60	227.60	219.99	222.98	207.65	6,824
2023-10-16	229.00	229.00	227.22	227.22	211.61	2,841
2023-10-13	231.30	236.00	228.99	234.82	218.69	8,216
2023-10-12	232.09	232.09	228.60	232.09	216.14	4,731
2023-10-11	231.53	237.18	231.53	231.59	215.67	10,746
2023-10-10	237.60	240.78	237.60	239.34	222.89	3,866
2023-10-09	229.40	232.00	229.40	231.08	215.20	2,296
2023-10-06	225.80	228.09	221.60	228.00	212.33	1,468
2023-10-05	216.99	216.99	212.80	215.99	201.15	873
2023-10-04	220.30	220.60	212.82	220.60	205.44	2,695
2023-10-03	226.93	226.93	221.42	226.93	211.34	878
2023-10-02	228.57	228.57	226.76	226.76	211.18	1,015
2023-09-29	228.70	229.59	227.60	228.74	213.02	923
2023-09-28	226.80	226.80	223.00	224.50	209.07	1,771
2023-09-27	228.70	229.40	226.80	229.40	213.64	1,736
2023-09-26	234.60	234.60	229.25	234.60	218.48	848

← NewerPage 11 of 19 · 1,126 trading daysOlder →

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.