UK markets open in 1 hour 44 minutes
NIKKEI 225
38,413.23 +861.07 (+2.29%) HANG SENG
17,117.93 +289.00 (+1.72%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,338.80 -3.30 (-0.14%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,754.95 +493.82 (+0.93%)
Paradox Interactive AB (publ) (0GDU.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:43PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 164.20 | 169.29 | 169.29 | 169.29 | 169.29 | 955 |
| 22 Apr 2024 | 175.35 | 169.28 | 163.81 | 169.28 | 169.28 | 895 |
| 19 Apr 2024 | 173.70 | 175.91 | 173.80 | 173.80 | 173.80 | 3,706 |
| 18 Apr 2024 | 178.55 | 176.20 | 175.36 | 175.36 | 175.36 | 861 |
| 17 Apr 2024 | 178.45 | 179.55 | 177.79 | 179.55 | 179.55 | 28,793 |
| 16 Apr 2024 | 177.80 | 179.19 | 179.19 | 179.19 | 179.19 | 463 |
| 15 Apr 2024 | 183.35 | 182.22 | 180.51 | 182.22 | 182.22 | 418 |
| 12 Apr 2024 | 183.85 | 185.82 | 181.96 | 185.82 | 185.82 | 5,502 |
| 11 Apr 2024 | 179.05 | 181.79 | 181.79 | 181.79 | 181.79 | 546 |
| 10 Apr 2024 | 184.00 | 183.00 | 177.69 | 177.69 | 177.69 | 331 |
| 09 Apr 2024 | 183.65 | 184.62 | 179.90 | 184.62 | 184.62 | 1,635 |
| 08 Apr 2024 | 181.00 | 184.02 | 183.99 | 184.02 | 184.02 | 455 |
| 05 Apr 2024 | 185.70 | 186.40 | 181.51 | 186.40 | 186.40 | 3,399 |
| 04 Apr 2024 | 182.65 | 187.30 | 182.40 | 185.72 | 185.72 | 4,023 |
| 03 Apr 2024 | 188.50 | 188.50 | 182.39 | 182.39 | 182.39 | 1,446 |
| 02 Apr 2024 | 188.60 | 189.10 | 188.49 | 188.77 | 188.77 | 4,456 |
| 28 Mar 2024 | 187.75 | 188.60 | 187.90 | 188.19 | 188.19 | 2,787 |
| 27 Mar 2024 | 187.25 | 188.90 | 185.70 | 187.90 | 187.90 | 3,944 |
| 26 Mar 2024 | 181.60 | 187.99 | 181.60 | 187.50 | 187.50 | 6,218 |
| 25 Mar 2024 | 181.10 | 183.30 | 177.80 | 183.30 | 183.30 | 1,712 |
| 22 Mar 2024 | 183.65 | 185.00 | 181.21 | 184.95 | 184.95 | 349 |
| 21 Mar 2024 | 184.70 | 185.30 | 184.87 | 184.87 | 184.87 | 4,100 |
| 20 Mar 2024 | 183.45 | 183.99 | 183.98 | 183.98 | 183.98 | 604 |
| 19 Mar 2024 | 188.10 | 184.39 | 182.00 | 184.10 | 184.10 | 255 |
| 18 Mar 2024 | 183.65 | 185.41 | 183.70 | 183.70 | 183.70 | 364 |
| 15 Mar 2024 | 184.00 | 183.89 | 183.89 | 183.89 | 183.89 | 793 |
| 14 Mar 2024 | 184.90 | 186.20 | 184.29 | 185.02 | 185.02 | 3,301 |
| 13 Mar 2024 | 187.25 | 184.99 | 184.82 | 184.82 | 184.82 | 724 |
| 12 Mar 2024 | 186.65 | 187.30 | 187.30 | 187.30 | 187.30 | 3,067 |
| 11 Mar 2024 | 185.90 | 185.59 | 183.36 | 183.36 | 183.36 | 382 |
| 08 Mar 2024 | 184.00 | 185.41 | 184.00 | 185.41 | 185.41 | 122 |
| 07 Mar 2024 | 186.35 | 184.99 | 182.90 | 184.99 | 184.99 | 268 |
| 06 Mar 2024 | 185.90 | 185.49 | 185.37 | 185.49 | 185.49 | 350 |
| 05 Mar 2024 | 185.60 | 186.43 | 184.51 | 184.52 | 184.52 | 736 |
| 04 Mar 2024 | 192.40 | 187.80 | 185.91 | 185.91 | 185.91 | 887 |
| 01 Mar 2024 | 191.75 | 192.29 | 191.71 | 192.29 | 192.29 | 511 |
| 29 Feb 2024 | 191.75 | 191.70 | 191.10 | 191.70 | 191.70 | 4,946 |
| 28 Feb 2024 | 195.55 | 192.69 | 192.57 | 192.57 | 192.57 | 512 |
| 27 Feb 2024 | 195.80 | 194.33 | 192.52 | 192.52 | 192.52 | 1,485 |
| 26 Feb 2024 | 200.00 | 200.00 | 194.20 | 196.29 | 196.29 | 3,813 |
| 23 Feb 2024 | 199.50 | 200.61 | 200.28 | 200.28 | 200.28 | 2,410 |
| 22 Feb 2024 | 199.85 | 201.67 | 200.59 | 201.67 | 201.67 | 1,725 |
| 21 Feb 2024 | 197.35 | 199.20 | 199.01 | 199.04 | 199.04 | 1,550 |
| 20 Feb 2024 | 198.65 | 200.02 | 197.89 | 200.02 | 200.02 | 790 |
| 19 Feb 2024 | 199.05 | 200.40 | 200.19 | 200.19 | 200.19 | 916 |
| 16 Feb 2024 | 198.70 | 201.40 | 199.10 | 200.39 | 200.39 | 287 |
| 15 Feb 2024 | 199.10 | 199.00 | 195.60 | 197.62 | 197.62 | 3,683 |
| 14 Feb 2024 | 198.25 | 199.56 | 197.40 | 199.56 | 199.56 | 10,237 |
| 13 Feb 2024 | 202.75 | 202.80 | 195.30 | 197.40 | 197.40 | 2,236 |
| 12 Feb 2024 | 199.50 | 205.00 | 198.00 | 202.60 | 202.60 | 3,272 |
| 09 Feb 2024 | 198.05 | 204.62 | 198.60 | 204.62 | 204.62 | 2,248 |
| 08 Feb 2024 | 195.15 | 198.57 | 193.60 | 197.94 | 197.94 | 2,308 |
| 07 Feb 2024 | 201.65 | 195.10 | 193.60 | 193.62 | 193.62 | 2,056 |
| 06 Feb 2024 | 204.10 | 205.00 | 197.30 | 201.39 | 201.39 | 3,964 |
| 05 Feb 2024 | 194.65 | 195.10 | 192.50 | 193.74 | 193.74 | 5,008 |
| 02 Feb 2024 | 198.25 | 197.70 | 194.10 | 197.70 | 197.70 | 1,075 |
| 01 Feb 2024 | 202.40 | 199.40 | 197.70 | 197.70 | 197.70 | 498 |
| 31 Jan 2024 | 199.50 | 204.19 | 199.10 | 204.09 | 204.09 | 949 |
| 30 Jan 2024 | 197.90 | 199.11 | 196.40 | 197.83 | 197.83 | 4,214 |
| 29 Jan 2024 | 198.50 | 199.00 | 194.00 | 195.05 | 195.05 | 3,154 |
| 26 Jan 2024 | 198.65 | 199.70 | 198.30 | 199.32 | 199.32 | 1,120 |
| 25 Jan 2024 | 196.75 | 197.80 | 196.69 | 196.69 | 196.69 | 2,030 |
| 24 Jan 2024 | 200.00 | 197.37 | 197.00 | 197.37 | 197.37 | 1,226 |
| 23 Jan 2024 | 199.50 | 200.00 | 198.99 | 199.70 | 199.70 | 8,049 |
| 22 Jan 2024 | 198.85 | 200.80 | 197.30 | 199.89 | 199.89 | 1,387 |
| 19 Jan 2024 | 206.50 | 204.80 | 203.10 | 203.10 | 203.10 | 408 |
| 18 Jan 2024 | 202.15 | 205.22 | 202.40 | 205.22 | 205.22 | 102 |
| 17 Jan 2024 | 203.40 | 204.00 | 201.00 | 201.82 | 201.82 | 3,159 |
| 16 Jan 2024 | 204.35 | 205.00 | 204.34 | 204.40 | 204.40 | 193 |
| 15 Jan 2024 | 210.20 | 206.77 | 204.40 | 206.77 | 206.77 | 1,827 |
| 12 Jan 2024 | 222.10 | 215.70 | 209.00 | 215.70 | 215.70 | 421 |
| 11 Jan 2024 | 220.10 | 223.20 | 215.20 | 219.31 | 219.31 | 5,051 |
| 10 Jan 2024 | 223.70 | 224.34 | 223.38 | 224.34 | 224.34 | 670 |
| 09 Jan 2024 | 220.70 | 223.81 | 221.80 | 223.81 | 223.81 | 2,310 |
| 08 Jan 2024 | 218.20 | 221.82 | 217.00 | 217.00 | 217.00 | 1,002 |
| 05 Jan 2024 | 219.20 | 220.00 | 217.48 | 217.48 | 217.48 | 735 |
| 04 Jan 2024 | 221.10 | 220.28 | 219.96 | 220.28 | 220.28 | 1,190 |
| 03 Jan 2024 | 225.60 | 222.39 | 221.26 | 222.25 | 222.25 | 2,577 |
| 02 Jan 2024 | 222.90 | 226.39 | 225.81 | 226.08 | 226.08 | 989 |
| 29 Dec 2023 | 220.50 | 225.40 | 223.40 | 224.99 | 224.99 | 4,604 |
| 28 Dec 2023 | 226.40 | 224.20 | 220.00 | 222.69 | 222.69 | 752 |
| 27 Dec 2023 | 226.60 | 226.60 | 223.61 | 226.60 | 226.60 | 564 |
| 22 Dec 2023 | 223.10 | 228.19 | 224.60 | 227.85 | 227.85 | 127,582 |
| 21 Dec 2023 | 223.10 | 227.79 | 225.00 | 227.78 | 227.78 | 208 |
| 20 Dec 2023 | 226.80 | 227.81 | 226.89 | 227.60 | 227.60 | 1,943 |
| 19 Dec 2023 | 223.50 | 227.61 | 225.86 | 225.86 | 225.86 | 95 |
| 18 Dec 2023 | 227.60 | 228.44 | 224.69 | 226.08 | 226.08 | 2,349 |
| 15 Dec 2023 | 224.80 | 228.41 | 228.41 | 228.41 | 228.41 | 93 |
| 14 Dec 2023 | 221.10 | 228.02 | 226.80 | 227.93 | 227.93 | 901 |
| 13 Dec 2023 | 217.60 | 222.01 | 221.99 | 221.99 | 221.99 | 322 |
| 12 Dec 2023 | 221.50 | 222.82 | 218.20 | 222.82 | 222.82 | 8,101 |
| 11 Dec 2023 | 215.50 | 221.99 | 216.00 | 216.00 | 216.00 | 6,902 |
| 08 Dec 2023 | 211.80 | 218.99 | 214.20 | 214.20 | 214.20 | 11,763 |
| 07 Dec 2023 | 213.30 | 214.19 | 213.00 | 213.00 | 213.00 | 461 |
| 06 Dec 2023 | 209.40 | 213.40 | 210.00 | 212.36 | 212.36 | 2,339 |
| 05 Dec 2023 | 207.10 | 210.00 | 207.60 | 209.60 | 209.60 | 2,609 |
| 04 Dec 2023 | 211.20 | 211.68 | 207.59 | 208.72 | 208.72 | 2,967 |
| 01 Dec 2023 | 209.40 | 212.58 | 209.20 | 211.66 | 211.66 | 1,659 |
| 30 Nov 2023 | 212.30 | 210.02 | 208.32 | 208.32 | 208.32 | 1,348 |
| 29 Nov 2023 | 213.30 | 214.54 | 212.91 | 214.54 | 214.54 | 380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.