Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	236.00	236.00	234.20	234.62	218.49	858
2023-09-22	239.00	239.00	238.13	238.13	221.76	248
2023-09-21	239.92	239.92	239.00	239.92	223.44	579
2023-09-20	243.82	244.60	243.82	244.60	227.79	3,054
2023-09-19	241.42	241.42	240.62	241.42	224.83	107
2023-09-18	252.00	252.00	248.80	252.00	234.68	857
2023-09-15	249.40	249.40	244.00	244.72	227.90	1,609
2023-09-14	249.00	249.00	247.94	247.94	230.90	562
2023-09-13	255.50	256.00	246.80	248.98	231.87	4,211
2023-09-12	259.40	262.00	256.80	258.54	240.77	1,533
2023-09-11	261.70	262.67	260.59	262.67	244.62	1,057
2023-09-08	265.60	265.82	264.40	265.82	247.55	2,637
2023-09-07	274.60	275.20	264.40	264.40	246.23	1,254
2023-09-06	275.83	277.00	275.83	275.83	256.88	347
2023-09-04	280.43	281.00	280.43	280.43	261.16	183
2023-09-01	279.19	279.19	279.19	279.19	260.00	440
2023-08-31	279.43	279.43	278.60	279.43	260.22	1,118
2023-08-30	278.00	278.00	276.85	278.00	258.89	1,013
2023-08-29	274.60	277.80	273.40	276.11	257.14	4,360
2023-08-25	272.62	275.40	272.62	275.40	256.47	187
2023-08-24	281.40	281.40	274.00	274.00	255.17	760
2023-08-23	282.20	284.20	282.06	282.37	262.96	2,250
2023-08-22	283.45	286.00	283.45	283.45	263.97	860
2023-08-21	286.50	288.00	286.45	286.45	266.76	830
2023-08-18	287.30	289.36	284.80	289.36	269.48	234
2023-08-17	286.20	289.61	286.20	289.61	269.70	4,664
2023-08-16	295.00	295.00	286.80	290.24	270.29	8,015
2023-08-15	295.80	295.80	288.00	292.96	272.82	9,321
2023-08-14	306.00	309.00	302.40	304.20	283.30	1,782
2023-08-11	308.10	309.20	307.06	307.13	286.02	1,444
2023-08-10	304.60	306.35	304.00	306.00	284.97	312
2023-08-09	307.20	308.60	306.20	307.03	285.93	212
2023-08-08	307.00	309.80	307.00	307.00	285.90	134
2023-08-07	305.00	310.20	305.00	309.80	288.51	467
2023-08-04	301.40	306.00	301.40	301.40	280.69	705
2023-08-03	304.40	309.00	301.60	303.80	282.92	2,490
2023-08-02	304.60	304.60	303.80	303.80	282.92	507
2023-08-01	302.80	307.98	302.80	307.98	286.82	5,947
2023-07-31	300.80	303.40	300.80	301.24	280.54	720
2023-07-28	289.00	296.99	287.40	296.99	276.58	2,093
2023-07-27	298.40	303.00	297.94	301.61	280.88	5,772
2023-07-26	282.00	283.20	280.00	282.77	263.34	3,998
2023-07-25	281.60	283.60	281.60	281.60	262.24	570
2023-07-24	277.40	277.51	277.40	277.51	258.44	477
2023-07-21	274.60	274.60	273.60	274.26	255.42	362
2023-07-20	278.20	278.20	274.24	274.24	255.39	1,419
2023-07-19	277.40	278.29	277.40	277.40	258.33	383
2023-07-18	274.20	274.49	274.20	274.49	255.63	39
2023-07-17	273.60	280.40	273.60	276.03	257.06	97
2023-07-14	272.77	274.73	272.77	272.77	254.02	163
2023-07-13	266.62	268.60	266.62	266.62	248.30	54
2023-07-12	260.95	261.60	260.95	260.95	243.02	113
2023-07-11	259.00	259.00	256.40	256.80	239.15	702
2023-07-10	257.00	260.14	257.00	260.14	242.26	583
2023-07-07	256.80	256.80	256.80	256.80	239.15	1,865
2023-07-06	256.83	256.83	255.80	256.83	239.18	185
2023-07-05	262.09	262.09	262.09	262.09	244.08	3
2023-07-04	263.86	263.86	263.02	263.02	244.94	1,478
2023-07-03	272.20	272.20	267.10	267.56	249.17	1,941
2023-06-30	273.80	274.00	269.78	269.92	251.37	2,079

← NewerPage 12 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.