Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	183.88	183.88	178.45	183.88	169.87	1,337
2022-06-29	187.27	188.80	187.27	187.27	173.01	3,304
2022-06-28	186.14	187.01	186.14	186.14	171.96	2,442
2022-06-27	185.51	189.00	185.51	186.61	172.39	5,146
2022-06-23	179.22	180.37	179.22	180.07	166.35	3,445
2022-06-22	179.06	179.06	174.25	179.06	165.42	3,380
2022-06-21	183.13	183.13	177.80	179.25	165.60	1,631
2022-06-20	185.29	186.66	185.29	185.29	171.17	11,844
2022-06-17	181.16	184.21	181.16	184.21	170.18	5,235
2022-06-16	177.94	177.94	176.95	177.13	163.64	3,678
2022-06-15	177.12	177.12	176.40	176.40	162.96	596
2022-06-14	176.02	176.02	175.16	175.90	162.50	24,544
2022-06-13	183.18	183.51	180.57	183.51	169.53	4,242
2022-06-10	186.90	186.90	184.90	185.98	171.81	4,864
2022-06-09	192.30	192.30	187.60	187.60	173.31	9,074
2022-06-08	192.54	193.35	192.54	192.74	178.05	7,497
2022-06-07	184.00	186.19	183.14	186.19	172.01	3,698
2022-06-01	184.65	188.00	184.45	187.05	172.80	4,920
2022-05-31	187.38	187.40	182.87	182.87	168.94	26,586
2022-05-30	182.84	183.90	182.84	183.52	169.54	7,886
2022-05-27	177.34	180.03	177.34	180.03	166.31	16,141
2022-05-25	177.60	177.60	174.05	174.05	160.79	6,370
2022-05-24	181.95	181.95	180.12	180.26	166.53	8,238
2022-05-23	187.73	191.18	187.40	187.40	173.12	8,671
2022-05-20	188.20	192.71	188.20	188.52	174.16	14,893
2022-05-19	183.20	186.50	183.20	186.50	172.29	4,314
2022-05-18	180.20	184.92	180.20	183.60	169.61	4,342
2022-05-17	180.60	184.47	180.50	182.91	168.98	2,126
2022-05-16	179.10	179.10	174.86	177.95	164.39	7,723
2022-05-13	187.60	187.60	177.88	178.23	164.65	13,990
2022-05-12	192.12	192.12	188.48	189.07	174.67	6,195
2022-05-11	193.19	198.16	193.19	193.19	178.47	11,579
2022-05-10	190.35	192.88	190.35	192.88	177.26	6,146
2022-05-09	194.13	194.13	189.67	189.67	174.31	12,693
2022-05-06	195.12	196.38	195.12	195.12	179.32	12,945
2022-05-05	198.94	198.94	197.97	198.94	182.83	19,836
2022-05-04	196.43	202.60	196.43	201.00	184.73	55,639
2022-05-03	177.90	177.90	173.70	175.92	161.68	13,695
2022-04-29	167.03	167.40	163.73	163.73	150.47	9,499
2022-04-28	163.55	163.55	161.21	161.64	148.56	18,333
2022-04-27	163.33	167.60	159.80	160.45	147.46	25,918
2022-04-26	169.48	169.80	164.10	169.42	155.70	15,997
2022-04-25	170.05	171.55	166.75	171.34	157.47	9,584
2022-04-22	168.90	169.65	166.20	169.35	155.64	16,928
2022-04-21	174.90	174.90	169.05	174.79	160.64	18,198
2022-04-20	180.80	181.05	176.00	178.51	164.06	24,760
2022-04-19	182.60	182.60	176.50	178.70	164.23	29,167
2022-04-14	187.00	187.00	183.00	187.00	171.86	13,717
2022-04-13	184.95	187.65	184.95	186.82	171.69	13,435
2022-04-12	184.55	188.30	184.55	186.85	171.72	15,762
2022-04-11	190.00	190.00	186.70	187.91	172.70	8,007
2022-04-08	189.30	192.65	189.30	191.95	176.41	16,177
2022-04-07	190.90	190.90	186.95	190.37	174.96	23,997
2022-04-06	188.40	191.55	186.65	190.72	175.28	24,310
2022-04-05	184.50	189.50	182.25	189.50	174.16	25,576
2022-04-04	181.53	183.84	178.15	183.23	168.39	20,036
2022-04-01	180.55	182.25	177.60	181.22	166.55	13,132
2022-03-31	181.50	181.50	177.70	179.54	165.01	22,749
2022-03-30	185.07	185.07	179.30	180.87	166.23	12,310
2022-03-29	187.80	187.80	183.00	183.00	168.18	13,554

← NewerPage 17 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.