Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	206.48	206.50	206.48	206.48	190.75	111
2022-12-22	205.00	205.90	205.00	205.50	189.85	806
2022-12-21	202.70	204.50	202.70	203.40	187.91	1,894
2022-12-20	198.47	201.40	198.47	198.47	183.35	187
2022-12-19	196.60	196.80	194.50	196.69	181.70	604
2022-12-16	198.60	198.60	196.30	196.99	181.98	1,656
2022-12-15	198.95	200.10	197.85	200.10	184.86	67
2022-12-14	199.17	199.17	195.59	198.38	183.27	6,950
2022-12-13	197.00	199.15	196.55	197.74	182.67	863
2022-12-12	196.02	196.02	196.02	196.02	181.09	120
2022-12-09	196.20	196.20	195.75	196.20	181.25	7,182
2022-12-08	195.75	195.75	195.75	195.75	180.84	43
2022-12-07	196.70	197.29	196.70	196.70	181.72	374
2022-12-06	196.75	196.75	195.95	196.71	181.73	1,361
2022-12-05	199.23	199.37	199.23	199.23	184.06	6,726
2022-12-02	201.54	203.01	201.54	203.01	187.55	507
2022-12-01	199.77	199.77	199.77	199.77	184.55	16
2022-11-30	194.25	197.11	192.80	195.77	180.86	3,914
2022-11-29	194.73	194.73	193.77	193.77	179.01	382
2022-11-28	197.72	197.72	197.37	197.72	182.65	1,907
2022-11-25	202.58	202.58	202.25	202.25	186.84	9,568
2022-11-24	199.53	205.40	198.82	203.26	187.78	15,624
2022-11-23	198.39	201.20	198.39	198.43	183.31	9,578
2022-11-22	193.05	196.39	193.05	196.39	181.43	2,160
2022-11-21	193.59	193.59	193.06	193.35	178.62	2,336
2022-11-18	197.17	197.17	197.04	197.17	182.15	20
2022-11-17	196.70	199.62	196.70	196.70	181.72	762
2022-11-16	198.40	200.63	198.40	198.40	183.28	872
2022-11-15	196.30	197.92	196.16	197.85	182.78	783
2022-11-10	197.22	198.60	197.22	198.00	182.92	2,188
2022-11-09	195.01	195.01	195.01	195.01	180.15	1,266
2022-11-08	196.03	196.50	195.20	195.20	180.33	33
2022-11-07	193.65	193.65	193.65	193.65	178.90	67
2022-11-04	195.10	197.00	195.10	197.00	181.99	857
2022-11-03	200.00	200.00	191.45	192.55	177.88	2,736
2022-11-02	200.20	203.20	200.20	202.01	186.62	2,127
2022-11-01	199.43	203.60	190.90	196.83	181.83	478
2022-10-31	188.35	190.44	188.15	190.44	175.93	107
2022-10-28	187.30	187.30	187.30	187.30	173.03	65
2022-10-27	187.75	188.05	187.75	187.75	173.45	975
2022-10-26	185.50	185.50	185.50	185.50	171.37	137
2022-10-25	186.00	189.80	186.00	189.29	174.87	3,624
2022-10-24	182.25	182.30	182.25	182.25	168.37	1,308
2022-10-21	181.00	182.10	181.00	181.25	167.44	1,414
2022-10-20	177.75	177.75	172.50	173.72	160.49	9,538
2022-10-19	179.60	179.60	175.50	175.50	162.13	246
2022-10-18	182.62	183.20	182.62	183.20	169.24	994
2022-10-17	175.81	178.60	175.81	178.60	164.99	1,639
2022-10-14	177.73	177.73	177.30	177.30	163.79	2,659
2022-10-13	172.67	172.67	170.90	172.67	159.52	82
2022-10-12	176.75	176.75	174.86	175.09	161.75	167
2022-10-11	181.93	181.93	181.93	181.93	168.07	32
2022-10-10	183.00	185.75	183.00	183.02	169.08	1,393
2022-10-07	183.39	183.39	181.85	181.85	168.00	588
2022-10-06	186.50	186.55	186.50	186.50	172.29	1,926
2022-10-05	181.50	181.50	181.45	181.45	167.63	4,890
2022-10-04	183.90	187.60	183.90	184.40	170.35	3,086
2022-10-03	177.20	183.00	177.20	181.59	167.76	1,865
2022-09-30	174.16	174.16	174.16	174.16	160.89	2,000
2022-09-28	170.00	173.50	170.00	173.50	160.28	1,954

← NewerPage 15 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.