Paradox Interactive AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 210.60 | 210.60 | 210.40 | 210.60 | 199.76 | 58 |
| 2025-01-27 | 207.10 | 209.40 | 207.00 | 209.40 | 198.62 | 246 |
| 2025-01-24 | 207.00 | 209.20 | 207.00 | 209.20 | 198.43 | 435 |
| 2025-01-23 | 208.80 | 208.80 | 202.60 | 202.60 | 192.17 | 189 |
| 2025-01-22 | 211.40 | 215.00 | 211.40 | 215.00 | 203.93 | 193 |
| 2025-01-21 | 208.60 | 210.80 | 208.60 | 208.60 | 197.86 | 362 |
| 2025-01-20 | 207.00 | 207.00 | 207.00 | 207.00 | 196.34 | 113 |
| 2025-01-17 | 209.00 | 209.20 | 205.60 | 207.80 | 197.10 | 9,537 |
| 2025-01-16 | 212.40 | 212.40 | 208.20 | 208.60 | 197.86 | 269 |
| 2025-01-15 | 214.80 | 214.80 | 213.60 | 214.70 | 203.65 | 3,465 |
| 2025-01-14 | 213.80 | 215.40 | 213.80 | 213.80 | 202.79 | 510 |
| 2025-01-13 | 213.80 | 213.80 | 211.60 | 211.60 | 200.71 | 120 |
| 2025-01-10 | 212.00 | 212.00 | 212.00 | 212.00 | 201.09 | 60 |
| 2025-01-09 | 213.60 | 214.20 | 213.60 | 213.60 | 202.60 | 260 |
| 2025-01-08 | 207.40 | 207.40 | 207.00 | 207.40 | 196.72 | 72 |
| 2025-01-07 | 214.00 | 214.00 | 210.60 | 210.60 | 199.76 | 60 |
| 2025-01-03 | 210.80 | 210.80 | 210.80 | 210.80 | 199.95 | 25 |
| 2025-01-02 | 208.60 | 212.00 | 208.60 | 212.00 | 201.09 | 288 |
| 2024-12-30 | 205.40 | 205.40 | 205.40 | 205.40 | 194.83 | 323 |
| 2024-12-27 | 203.00 | 205.40 | 203.00 | 204.80 | 194.26 | 173 |
| 2024-12-20 | 206.90 | 207.00 | 201.60 | 206.20 | 195.59 | 74 |
| 2024-12-19 | 203.60 | 207.00 | 203.60 | 205.80 | 195.21 | 1,618 |
| 2024-12-18 | 204.00 | 205.80 | 204.00 | 204.00 | 193.50 | 59 |
| 2024-12-16 | 197.60 | 201.80 | 197.60 | 201.40 | 191.03 | 500 |
| 2024-12-13 | 199.10 | 201.00 | 199.10 | 199.94 | 189.65 | 5,056 |
| 2024-12-12 | 197.70 | 197.70 | 196.40 | 197.70 | 187.52 | 503 |
| 2024-12-11 | 196.50 | 196.50 | 196.50 | 196.50 | 186.38 | 51 |
| 2024-12-10 | 197.30 | 197.30 | 196.10 | 196.90 | 186.76 | 776 |
| 2024-12-09 | 198.10 | 201.40 | 197.00 | 197.00 | 186.86 | 462 |
| 2024-12-06 | 200.00 | 204.80 | 200.00 | 202.47 | 192.04 | 329 |
| 2024-12-05 | 200.60 | 202.06 | 200.60 | 202.06 | 191.66 | 95 |
| 2024-12-04 | 199.82 | 202.00 | 199.82 | 199.82 | 189.53 | 109 |
| 2024-12-03 | 193.50 | 195.60 | 193.50 | 195.50 | 185.44 | 121 |
| 2024-12-02 | 188.90 | 188.90 | 188.90 | 188.90 | 179.18 | 51 |
| 2024-11-28 | 187.90 | 187.90 | 187.90 | 187.90 | 178.23 | 69 |
| 2024-11-26 | 182.15 | 183.80 | 181.80 | 183.30 | 173.86 | 1,533 |
| 2024-11-25 | 184.17 | 185.10 | 184.17 | 184.17 | 174.69 | 14,914 |
| 2024-11-21 | 184.40 | 185.10 | 183.80 | 184.00 | 174.53 | 70 |
| 2024-11-20 | 186.45 | 190.30 | 185.40 | 186.00 | 176.43 | 932 |
| 2024-11-19 | 182.45 | 183.00 | 182.20 | 183.00 | 173.58 | 146 |
| 2024-11-18 | 183.60 | 183.60 | 180.90 | 180.90 | 171.59 | 141 |
| 2024-11-15 | 183.40 | 183.40 | 183.40 | 183.40 | 173.96 | 17 |
| 2024-11-14 | 187.50 | 187.50 | 186.50 | 186.60 | 176.99 | 661 |
| 2024-11-13 | 185.60 | 188.00 | 185.60 | 187.80 | 178.13 | 161 |
| 2024-11-12 | 185.90 | 187.40 | 185.90 | 187.40 | 177.75 | 94 |
| 2024-11-11 | 193.60 | 193.60 | 187.00 | 187.00 | 177.37 | 1,065 |
| 2024-11-08 | 193.60 | 193.60 | 191.20 | 193.60 | 183.63 | 1,499 |
| 2024-11-07 | 195.60 | 196.90 | 194.60 | 195.60 | 185.53 | 245 |
| 2024-11-06 | 197.00 | 197.00 | 197.00 | 197.00 | 186.86 | 1 |
| 2024-11-05 | 194.00 | 194.00 | 192.80 | 192.80 | 182.88 | 25 |
| 2024-11-04 | 198.20 | 198.20 | 191.90 | 191.90 | 182.02 | 658 |
| 2024-11-01 | 202.40 | 206.40 | 202.40 | 203.20 | 192.74 | 340 |
| 2024-10-31 | 188.90 | 197.60 | 188.90 | 197.60 | 187.43 | 325 |
| 2024-10-30 | 199.90 | 199.90 | 198.80 | 198.80 | 188.57 | 126 |
| 2024-10-29 | 201.80 | 204.00 | 201.80 | 203.80 | 193.31 | 150,356 |
| 2024-10-28 | 200.20 | 202.00 | 200.20 | 202.00 | 191.60 | 207 |
| 2024-10-25 | 200.05 | 200.80 | 199.20 | 199.20 | 188.95 | 147 |
| 2024-10-24 | 199.25 | 199.90 | 197.70 | 199.10 | 188.85 | 285 |
| 2024-10-23 | 197.30 | 202.40 | 196.80 | 200.00 | 189.70 | 1,713 |
| 2024-10-22 | 196.20 | 197.10 | 196.20 | 197.10 | 186.95 | 96 |
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.