Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	181.60	181.60	176.60	179.30	164.78	20,507
2022-03-25	193.20	196.00	185.90	185.90	170.85	21,479
2022-03-24	193.80	193.80	191.60	192.70	177.10	6,646
2022-03-23	196.15	196.15	194.30	194.31	178.58	10,710
2022-03-22	191.70	196.90	191.70	196.90	180.96	7,877
2022-03-21	190.10	190.10	185.38	190.10	174.71	16,803
2022-03-18	189.40	191.25	189.40	191.05	175.58	25,890
2022-03-17	190.75	191.50	189.00	189.00	173.69	38,260
2022-03-16	185.80	187.59	183.43	187.12	171.97	12,900
2022-03-15	185.96	185.96	184.52	184.52	169.58	12,337
2022-03-14	189.42	189.42	188.26	189.42	174.08	23,288
2022-03-11	189.18	189.96	189.18	189.87	174.50	7,624
2022-03-10	190.05	191.14	187.35	189.80	174.43	5,686
2022-03-09	188.32	192.70	188.32	188.67	173.39	4,440
2022-03-08	182.13	184.81	182.13	182.84	168.04	18,003
2022-03-07	179.70	187.80	179.70	179.70	165.15	10,361
2022-03-04	189.13	189.13	188.73	189.12	173.81	26,320
2022-03-03	196.93	196.93	195.41	195.41	179.59	18,586
2022-03-02	197.30	198.22	196.99	197.56	181.56	15,201
2022-03-01	196.01	198.33	196.01	196.01	180.14	18,179
2022-02-28	195.99	198.49	195.99	197.11	181.15	6,181
2022-02-25	190.65	193.63	190.39	193.63	177.95	5,199
2022-02-24	180.40	186.85	179.89	186.85	171.73	47,717
2022-02-23	187.35	190.00	182.50	190.00	174.62	14,624
2022-02-22	162.28	175.50	162.28	175.50	161.29	24,522
2022-02-21	180.59	180.59	169.66	169.66	155.93	34,862
2022-02-18	190.65	193.70	188.20	191.10	175.62	21,735
2022-02-17	192.20	194.19	190.64	192.15	176.59	18,806
2022-02-16	194.52	194.52	191.50	194.52	178.77	18,040
2022-02-15	195.26	195.26	191.50	191.50	176.00	9,365
2022-02-14	199.98	202.23	199.98	199.98	183.79	10,770
2022-02-11	204.80	208.53	204.80	207.40	190.61	11,789
2022-02-10	203.40	205.60	201.20	203.86	187.35	15,140
2022-02-09	201.77	206.20	201.77	203.73	187.24	28,352
2022-02-08	195.30	199.37	195.30	199.37	183.23	6,844
2022-02-07	196.30	197.75	195.10	197.75	181.74	4,404
2022-02-04	195.05	198.80	194.60	196.46	180.55	14,300
2022-02-03	194.84	194.84	192.80	194.56	178.81	10,854
2022-02-02	197.06	197.06	195.43	196.73	180.80	8,760
2022-02-01	193.80	196.09	193.80	193.80	178.11	101
2022-01-31	189.87	190.55	189.87	190.55	175.12	10,251
2022-01-28	180.43	183.04	180.43	183.04	168.22	101
2022-01-27	177.47	177.47	177.47	177.47	163.10	62
2022-01-26	188.89	188.89	188.89	188.89	173.59	1,426
2022-01-25	181.70	184.50	181.70	182.88	168.07	7,314
2022-01-24	178.18	178.18	175.80	175.80	161.57	1,064
2022-01-21	181.68	183.14	181.68	182.70	167.91	2,061
2022-01-20	185.50	185.89	185.50	185.50	170.48	2,286
2022-01-19	185.40	190.42	185.40	187.72	172.52	8,384
2022-01-18	175.75	182.60	170.48	170.48	156.68	5,392
2022-01-14	177.19	177.19	177.19	177.19	162.84	1
2022-01-13	177.98	177.98	177.98	177.98	163.57	1,072
2022-01-12	178.00	178.00	178.00	178.00	163.59	1,088
2022-01-11	174.72	176.62	174.72	174.72	160.58	19,868
2022-01-10	176.50	180.50	168.50	169.02	155.33	2,237
2022-01-07	173.70	177.20	172.60	177.00	162.67	11,369
2022-01-05	177.70	177.70	177.09	177.09	162.75	1,454
2022-01-04	178.00	178.00	178.00	178.00	163.59	212
2021-12-30	178.50	178.74	178.50	178.50	164.05	8,185
2021-12-29	175.72	176.52	175.72	175.72	161.49	5,723

← NewerPage 18 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.