Paradox Interactive AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	145.20	145.80	145.20	145.20	137.73	176
2024-07-04	142.10	142.10	142.10	142.10	134.79	91
2024-07-03	140.90	140.90	140.90	140.90	133.65	33
2024-06-28	139.05	143.80	138.40	138.40	131.28	199
2024-06-27	137.60	138.50	137.60	137.60	130.52	262
2024-06-26	135.35	135.50	131.10	131.10	124.35	166
2024-06-25	135.30	135.80	135.30	135.50	128.52	1,206
2024-06-24	130.00	130.00	129.90	130.00	123.31	285
2024-06-20	132.60	132.60	129.00	129.00	122.36	874
2024-06-19	132.10	132.10	132.10	132.10	125.30	153
2024-06-18	134.00	134.00	130.00	130.00	123.31	349
2024-06-11	141.90	141.90	141.90	141.90	134.60	90
2024-06-10	143.45	145.40	141.50	141.50	134.22	74
2024-06-05	147.13	147.13	146.40	147.13	139.56	2,555
2024-05-31	149.10	149.40	148.40	149.40	141.71	5,034
2024-05-29	147.30	147.30	146.70	146.70	139.15	172
2024-05-28	149.60	149.60	148.40	148.40	140.76	151
2024-05-24	154.40	155.80	154.40	154.40	146.45	85
2024-05-23	153.80	153.80	151.50	152.90	145.03	341
2024-05-22	153.40	154.20	153.00	153.00	145.12	134
2024-05-21	157.70	157.70	154.25	154.25	146.31	764
2024-05-20	162.80	164.80	162.80	164.80	156.32	222
2024-05-17	164.00	164.00	161.30	161.30	153.00	366
2024-05-15	165.00	165.00	165.00	165.00	153.66	80
2024-05-14	165.00	165.00	163.90	165.00	153.66	1,096
2024-05-13	166.50	166.50	166.50	166.50	155.06	170
2024-05-08	166.05	166.40	163.30	164.40	153.10	240
2024-05-07	164.80	164.80	164.80	164.80	153.47	50
2024-05-03	164.40	164.40	164.40	164.40	153.10	25
2024-04-30	169.70	169.70	168.40	168.40	156.83	621
2024-04-29	171.50	171.50	171.50	171.50	159.71	80
2024-04-26	167.18	167.18	164.00	167.18	155.69	5,383
2024-04-25	166.75	172.66	163.99	172.66	160.80	328
2024-04-24	167.20	167.20	167.19	167.19	155.70	135
2024-04-23	169.29	169.29	169.29	169.29	157.66	955
2024-04-22	169.28	169.28	163.81	169.28	157.64	895
2024-04-19	173.80	175.91	173.80	173.80	161.86	3,706
2024-04-18	176.20	176.20	175.36	175.36	163.31	861
2024-04-17	178.45	179.56	177.79	179.56	167.22	28,793
2024-04-16	179.19	179.19	179.19	179.19	166.87	463
2024-04-15	182.22	182.22	180.51	182.22	169.70	418
2024-04-12	183.85	185.82	181.96	185.82	173.05	5,502
2024-04-11	181.79	181.79	181.79	181.79	169.30	546
2024-04-10	183.00	183.00	177.69	177.69	165.48	331
2024-04-09	183.65	184.62	179.90	184.62	171.93	1,635
2024-04-08	183.99	184.02	183.99	184.02	171.37	455
2024-04-05	185.70	186.40	181.51	186.40	173.59	3,399
2024-04-04	182.65	187.30	182.40	185.72	172.96	4,023
2024-04-03	188.50	188.50	182.39	182.39	169.85	1,446
2024-04-02	188.60	189.10	188.49	188.77	175.80	4,456
2024-03-28	187.90	188.60	187.90	188.19	175.26	2,787
2024-03-27	187.25	188.90	185.70	187.90	174.99	3,944
2024-03-26	181.60	187.99	181.60	187.50	174.61	6,218
2024-03-25	181.10	183.30	177.80	183.30	170.70	1,712
2024-03-22	183.65	185.00	181.21	184.95	172.24	349
2024-03-21	184.87	185.30	184.87	184.87	172.16	4,100
2024-03-20	183.98	183.99	183.98	183.98	171.34	604
2024-03-19	184.39	184.39	182.00	184.10	171.45	255
2024-03-18	183.70	185.41	183.70	183.70	171.08	364
2024-03-15	184.00	184.70	183.89	184.70	172.00	806

← NewerPage 9 of 19 · 1,126 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.