Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	168.45	170.85	168.45	170.85	157.84	1,005
2022-09-26	161.65	163.90	161.65	161.65	149.34	2,906
2022-09-23	158.50	158.50	158.50	158.50	146.43	2,273
2022-09-22	160.00	160.00	160.00	160.00	147.81	1,875
2022-09-21	161.40	161.40	160.70	160.72	148.47	483
2022-09-20	161.43	161.43	161.43	161.43	149.13	121
2022-09-16	160.00	160.00	160.00	160.00	147.81	19
2022-09-15	167.71	167.71	167.20	167.71	154.94	105
2022-09-14	172.25	172.25	172.25	172.25	159.13	410
2022-09-13	174.45	177.46	172.85	172.85	159.68	149
2022-09-12	173.25	174.55	173.25	173.25	160.05	1,077
2022-09-09	171.55	171.55	171.55	171.55	158.48	283
2022-09-08	164.95	166.14	164.95	166.14	153.49	724
2022-09-07	167.00	167.00	167.00	167.00	154.28	1,728
2022-09-06	165.88	166.85	165.70	165.70	153.08	846
2022-09-05	166.76	166.76	166.76	166.76	154.06	9
2022-09-02	167.60	167.60	167.60	167.60	154.83	748
2022-09-01	168.90	168.90	168.90	168.90	156.03	72
2022-08-31	167.92	167.92	167.92	167.92	155.13	15
2022-08-30	164.66	164.66	164.66	164.66	152.12	31
2022-08-26	168.00	168.00	163.57	163.57	151.11	1,492
2022-08-25	164.95	166.70	163.95	166.21	153.55	2,602
2022-08-24	164.05	165.00	163.01	163.01	150.59	1,605
2022-08-23	164.24	164.24	162.66	164.24	151.73	54
2022-08-22	170.40	171.90	165.16	166.41	153.74	784
2022-08-19	169.55	170.90	169.55	170.90	157.88	1,354
2022-08-18	170.35	170.76	170.00	170.76	157.75	1,968
2022-08-17	172.60	174.30	169.80	170.84	157.83	1,878
2022-08-15	176.58	176.58	176.58	176.58	163.13	356
2022-08-12	173.62	173.62	173.05	173.62	160.39	10,535
2022-08-11	172.40	173.25	171.04	172.63	159.48	1,913
2022-08-10	171.23	171.36	167.80	171.36	158.31	3,789
2022-08-09	172.96	172.96	169.05	171.81	158.73	2,777
2022-08-08	191.33	193.95	173.97	178.18	164.61	15,531
2022-08-05	190.85	191.25	189.66	189.80	175.34	9,145
2022-08-04	189.00	194.49	189.00	190.81	176.27	18,846
2022-08-03	188.70	188.95	179.74	187.33	173.06	55,996
2022-08-02	190.60	192.24	186.70	186.70	172.48	14,747
2022-08-01	182.27	182.90	182.27	182.27	168.39	2,352
2022-07-29	178.20	180.05	175.80	175.80	162.41	2,372
2022-07-28	177.08	180.40	176.90	180.00	166.29	1,786
2022-07-27	176.85	178.90	176.47	178.25	164.67	3,427
2022-07-26	179.53	179.53	178.17	178.17	164.60	1,131
2022-07-25	180.84	181.57	180.84	181.57	167.74	966
2022-07-22	183.55	184.91	183.55	183.59	169.61	2,393
2022-07-21	180.95	182.62	180.95	181.92	168.06	1,977
2022-07-20	175.92	177.05	175.92	177.05	163.56	9,239
2022-07-19	171.93	172.10	171.93	171.93	158.83	1,380
2022-07-18	169.70	172.07	169.70	171.63	158.56	1,419
2022-07-15	169.02	169.02	167.00	167.00	154.28	5,090
2022-07-14	173.43	174.10	169.48	170.35	157.37	564
2022-07-13	177.08	177.65	171.78	173.35	160.14	3,678
2022-07-12	177.68	179.09	174.50	176.60	163.15	2,936
2022-07-11	178.30	178.30	177.95	178.30	164.72	2,902
2022-07-08	180.05	182.35	175.70	176.42	162.98	4,712
2022-07-07	179.20	180.16	179.20	180.16	166.43	2,470
2022-07-06	179.44	180.74	179.44	180.45	166.70	2,890
2022-07-05	179.43	179.43	177.00	177.57	164.05	3,397
2022-07-04	179.20	179.20	177.52	177.52	164.00	219
2022-07-01	176.70	176.70	175.04	175.64	162.26	1,987

← NewerPage 16 of 19 · 1,127 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.