Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	273.80	274.00	269.78	269.92	251.37	2,079
2023-06-29	273.80	274.00	272.78	272.80	254.06	2,579
2023-06-28	262.60	273.20	262.60	271.43	252.77	1,098
2023-06-27	262.00	264.80	262.00	262.63	244.58	328
2023-06-26	265.20	265.20	264.83	264.83	246.63	113
2023-06-22	268.00	270.00	268.00	269.25	250.74	849
2023-06-21	268.60	271.20	268.60	268.81	250.34	663
2023-06-20	265.00	265.21	265.00	265.21	246.98	136
2023-06-19	266.03	266.03	266.03	266.03	247.74	200
2023-06-16	270.60	272.00	270.60	271.20	252.56	735
2023-06-15	264.40	264.40	264.40	264.40	246.23	49
2023-06-14	265.42	265.42	264.37	264.37	246.21	116
2023-06-13	267.00	269.40	266.44	266.44	248.13	333
2023-06-12	263.60	266.20	263.60	265.83	247.56	371
2023-06-09	253.00	253.00	252.30	252.30	234.97	100
2023-06-08	258.88	258.88	257.43	258.73	240.95	4,414
2023-06-07	260.92	260.94	260.92	260.94	243.01	159
2023-06-05	260.60	260.60	260.22	260.22	242.33	186
2023-06-02	267.88	267.88	264.83	267.88	249.47	192
2023-06-01	268.50	269.82	268.20	269.82	251.27	14
2023-05-31	256.60	265.04	256.60	265.04	246.83	5,428
2023-05-30	253.00	254.03	253.00	254.03	236.57	803
2023-05-26	244.71	246.82	244.71	246.82	229.86	3,929
2023-05-25	242.20	242.64	240.60	240.82	224.27	800
2023-05-24	240.69	240.69	237.20	240.69	224.15	1,225
2023-05-23	246.50	253.20	245.40	251.95	234.63	1,470
2023-05-22	252.10	253.00	247.40	247.80	230.77	277
2023-05-19	249.83	249.83	243.00	249.83	232.66	154
2023-05-17	260.83	260.83	248.99	260.83	240.96	389
2023-05-16	264.20	264.20	260.44	264.02	243.91	3,114
2023-05-15	254.00	254.82	254.00	254.82	235.41	133
2023-05-12	251.47	251.47	251.47	251.47	232.31	117
2023-05-11	240.80	246.60	239.60	243.90	225.32	1,727
2023-05-10	242.20	242.20	239.62	239.62	221.37	441
2023-05-09	242.71	244.20	242.71	242.71	224.22	5,115
2023-05-05	245.96	245.96	245.20	245.96	227.22	309
2023-05-04	249.60	253.40	248.00	252.80	233.54	459
2023-05-02	253.10	255.80	246.40	248.85	229.89	1,954
2023-04-28	258.20	262.00	255.40	255.40	235.95	291,930
2023-04-27	259.40	265.62	259.40	264.30	244.17	1,159
2023-04-26	263.30	267.58	261.43	266.70	246.39	1,213
2023-04-25	266.80	270.60	266.80	267.23	246.87	1,792
2023-04-24	262.70	263.53	262.70	263.53	243.46	1,823
2023-04-21	261.12	261.12	261.12	261.12	241.23	73
2023-04-20	270.80	273.60	270.80	272.60	251.83	1,829
2023-04-19	268.10	271.20	267.60	269.78	249.23	3,332
2023-04-18	268.70	270.80	264.00	267.80	247.40	80,524
2023-04-17	271.59	271.60	271.59	271.59	250.90	2,097
2023-04-14	263.92	263.92	262.20	262.65	242.64	1,627
2023-04-13	267.80	268.60	267.40	267.43	247.05	126
2023-04-12	268.10	268.80	263.20	263.43	243.36	291
2023-04-11	269.00	269.00	267.22	267.22	246.86	2,360
2023-04-06	264.20	269.20	264.20	264.20	244.07	1,442
2023-04-05	263.80	263.82	263.80	263.82	243.72	130
2023-04-04	257.60	263.13	257.60	263.13	243.09	2,262
2023-04-03	258.60	258.60	256.78	257.08	237.49	2,551
2023-03-31	256.00	261.70	256.00	257.59	237.97	546
2023-03-30	261.70	262.50	251.41	251.41	232.25	544
2023-03-29	261.60	265.87	261.60	263.53	243.45	250
2023-03-28	262.85	263.10	255.50	261.65	241.72	10,289

← NewerPage 13 of 19 · 1,120 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.