Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	261.30	265.12	259.10	263.13	243.08	9,744
2023-03-24	264.40	265.40	259.40	259.40	239.64	552
2023-03-23	255.50	265.70	255.50	260.43	240.59	204
2023-03-22	257.30	258.00	255.19	256.53	236.98	1,450
2023-03-21	254.45	258.10	253.00	253.50	234.19	2,307
2023-03-20	250.70	254.80	250.70	250.70	231.60	1,704
2023-03-17	250.70	251.60	250.70	251.38	232.23	2,107
2023-03-16	238.40	242.70	238.40	241.38	222.99	1,747
2023-03-15	236.60	238.00	235.28	235.28	217.36	953
2023-03-14	230.00	230.00	230.00	230.00	212.48	941
2023-03-13	236.30	236.90	228.80	229.80	212.30	664
2023-03-10	236.10	239.00	235.72	235.72	217.77	908
2023-03-09	235.40	240.50	235.40	240.50	222.18	1,721
2023-03-08	238.60	238.60	232.60	238.60	220.42	372
2023-03-07	234.45	240.50	234.10	234.10	216.27	1,260
2023-03-06	234.00	234.00	232.10	233.99	216.17	605
2023-03-03	233.20	236.10	231.50	234.00	216.17	175
2023-03-02	226.00	234.00	226.00	226.00	208.78	997
2023-03-01	220.40	229.40	220.00	226.62	209.35	3,948
2023-02-28	211.50	220.70	211.50	219.69	202.95	2,422
2023-02-27	207.00	207.80	207.00	207.51	191.70	2,341
2023-02-24	209.20	210.00	209.00	210.00	194.00	3,408
2023-02-23	208.80	208.80	207.42	207.42	191.62	69
2023-02-22	209.60	212.90	208.00	208.00	192.16	3,361
2023-02-21	208.87	208.87	208.87	208.87	192.96	2
2023-02-20	205.90	205.90	205.22	205.22	189.59	2,031
2023-02-17	203.80	207.90	203.80	206.99	191.22	371,686
2023-02-16	203.00	206.02	203.00	206.02	190.33	1,855
2023-02-15	199.35	199.57	199.35	199.57	184.36	1,765
2023-02-14	199.55	200.30	197.99	197.99	182.90	2,374
2023-02-13	195.21	198.73	195.21	198.17	183.07	2,780
2023-02-10	199.40	199.40	196.23	196.23	181.28	488
2023-02-09	209.30	209.30	203.21	203.63	188.11	5,912
2023-02-08	209.90	214.00	205.10	210.22	194.21	7,585
2023-02-07	204.60	217.40	204.60	211.23	195.14	2,135
2023-02-06	186.21	186.21	184.88	185.39	171.27	458
2023-02-03	189.75	189.75	189.52	189.52	175.08	292
2023-01-31	184.45	185.84	184.45	185.84	171.69	655
2023-01-30	184.00	184.00	183.42	183.42	169.45	2,307
2023-01-27	183.44	183.44	182.85	183.44	169.46	679
2023-01-26	184.04	184.57	184.04	184.57	170.51	66
2023-01-25	180.51	180.51	180.51	180.51	166.76	1
2023-01-24	182.51	183.02	182.51	183.02	169.08	114
2023-01-23	185.00	185.00	181.30	181.30	167.49	1,218
2023-01-20	182.50	184.00	181.45	183.30	169.34	1,558
2023-01-19	179.68	184.30	179.60	179.60	165.92	2,775
2023-01-18	181.58	183.00	178.00	178.51	164.91	302
2023-01-17	179.10	179.98	179.10	179.98	166.27	151
2023-01-16	179.53	179.60	179.00	179.00	165.36	1,418
2023-01-13	182.00	182.40	180.47	181.03	167.24	3,706
2023-01-12	183.60	183.60	180.46	180.46	166.71	2,064
2023-01-11	187.00	187.00	185.65	187.00	172.75	318
2023-01-10	191.78	192.20	186.49	186.49	172.28	7,788
2023-01-09	200.00	200.00	191.18	191.18	176.61	823
2023-01-05	200.00	200.00	200.00	200.00	184.76	41
2023-01-04	198.97	199.40	198.97	198.97	183.81	555
2023-01-03	202.82	202.82	194.98	194.98	180.13	5,356
2022-12-30	213.60	214.40	212.80	212.80	196.59	25
2022-12-29	211.26	211.26	211.26	211.26	195.17	47
2022-12-28	208.84	208.84	208.70	208.84	192.93	4,852

← NewerPage 14 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.