Paradox Interactive AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 172.30 | 172.30 | 172.30 | 172.30 | 158.35 | 302 |
| 2021-12-22 | 168.23 | 172.10 | 168.23 | 172.10 | 158.17 | 4,843 |
| 2021-12-21 | 165.85 | 166.17 | 165.85 | 166.17 | 152.71 | 5,543 |
| 2021-12-20 | 160.70 | 163.12 | 160.70 | 163.10 | 149.89 | 9,008 |
| 2021-12-17 | 159.65 | 159.73 | 157.70 | 159.73 | 146.80 | 4,581 |
| 2021-12-16 | 159.30 | 160.50 | 159.30 | 160.50 | 147.50 | 5,124 |
| 2021-12-15 | 155.52 | 156.83 | 155.52 | 156.83 | 144.13 | 9,720 |
| 2021-12-14 | 153.93 | 153.93 | 151.60 | 152.20 | 139.88 | 2,253 |
| 2021-12-13 | 157.00 | 157.00 | 155.20 | 155.20 | 142.63 | 18,840 |
| 2021-12-10 | 158.15 | 159.00 | 156.00 | 156.50 | 143.83 | 34,706 |
| 2021-12-09 | 157.30 | 159.20 | 157.30 | 159.00 | 146.13 | 19,440 |
| 2021-12-08 | 156.07 | 157.30 | 156.07 | 157.30 | 144.56 | 16,810 |
| 2021-12-07 | 153.40 | 154.30 | 153.40 | 154.30 | 141.81 | 1,881 |
| 2021-12-06 | 143.75 | 147.40 | 143.10 | 146.50 | 134.64 | 24,645 |
| 2021-12-03 | 144.20 | 144.20 | 143.52 | 144.00 | 132.34 | 14,005 |
| 2021-12-02 | 144.90 | 146.20 | 141.80 | 143.20 | 131.61 | 31,826 |
| 2021-12-01 | 144.89 | 146.00 | 144.89 | 146.00 | 134.18 | 4,417 |
| 2021-11-30 | 143.60 | 146.16 | 143.60 | 143.60 | 131.97 | 33,283 |
| 2021-11-29 | 146.30 | 146.30 | 141.70 | 141.70 | 130.23 | 13,732 |
| 2021-11-26 | 141.10 | 146.30 | 141.10 | 146.30 | 134.45 | 3,031 |
| 2021-11-25 | 143.25 | 143.25 | 143.25 | 143.25 | 131.65 | 44 |
| 2021-11-23 | 139.76 | 139.76 | 139.76 | 139.76 | 128.44 | 38 |
| 2021-11-19 | 145.13 | 145.30 | 145.13 | 145.30 | 133.54 | 1,508 |
| 2021-11-18 | 138.35 | 143.24 | 137.97 | 137.97 | 126.80 | 18,744 |
| 2021-11-17 | 138.39 | 138.39 | 137.20 | 138.39 | 127.18 | 3,648 |
| 2021-11-16 | 130.49 | 134.20 | 130.49 | 130.49 | 119.93 | 6,283 |
| 2021-11-15 | 121.74 | 121.74 | 120.60 | 121.74 | 111.88 | 1,952 |
| 2021-11-12 | 121.04 | 122.80 | 121.04 | 121.97 | 112.09 | 3,983 |
| 2021-11-11 | 119.77 | 119.99 | 119.77 | 119.77 | 110.07 | 192 |
| 2021-11-10 | 119.81 | 119.81 | 118.01 | 119.81 | 110.11 | 4,476 |
| 2021-11-09 | 121.11 | 121.11 | 121.11 | 121.11 | 111.31 | 251 |
| 2021-11-05 | 126.69 | 126.69 | 122.30 | 124.98 | 114.86 | 6,345 |
| 2021-11-04 | 132.10 | 132.10 | 129.19 | 131.59 | 120.93 | 5,173 |
| 2021-11-03 | 132.03 | 132.03 | 129.70 | 132.03 | 121.34 | 5,464 |
| 2021-11-02 | 131.15 | 133.20 | 130.26 | 131.60 | 120.95 | 6,828 |
| 2021-11-01 | 128.61 | 130.30 | 128.61 | 128.61 | 118.20 | 184 |
| 2021-10-29 | 126.41 | 126.41 | 126.00 | 126.41 | 116.18 | 231 |
| 2021-10-27 | 127.81 | 127.81 | 126.20 | 126.49 | 116.25 | 252 |
| 2021-10-26 | 131.29 | 131.29 | 129.24 | 129.24 | 118.78 | 3,209 |
| 2021-10-25 | 136.70 | 136.70 | 136.70 | 136.70 | 125.63 | 809 |
← NewerPage 19 of 19 · 1,120 trading days
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.