Paradox Interactive AB (publ) (PDX.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 173.80 | 177.00 | 172.90 | 175.90 | 175.90 | 69,652 |
| 18 Apr 2024 | 177.80 | 178.00 | 173.30 | 175.40 | 175.40 | 55,471 |
| 17 Apr 2024 | 179.20 | 180.60 | 176.30 | 177.80 | 177.80 | 50,041 |
| 16 Apr 2024 | 179.60 | 179.60 | 175.00 | 179.20 | 179.20 | 76,984 |
| 15 Apr 2024 | 182.30 | 183.10 | 179.00 | 180.50 | 180.50 | 49,059 |
| 12 Apr 2024 | 183.50 | 186.30 | 181.50 | 182.00 | 182.00 | 91,688 |
| 11 Apr 2024 | 177.70 | 182.20 | 176.30 | 181.80 | 181.80 | 62,333 |
| 10 Apr 2024 | 184.80 | 184.80 | 177.10 | 177.70 | 177.70 | 53,519 |
| 09 Apr 2024 | 184.00 | 186.40 | 178.90 | 184.60 | 184.60 | 143,901 |
| 08 Apr 2024 | 181.50 | 184.90 | 180.70 | 184.00 | 184.00 | 58,667 |
| 05 Apr 2024 | 186.40 | 186.50 | 181.30 | 181.50 | 181.50 | 175,620 |
| 04 Apr 2024 | 182.40 | 187.30 | 180.40 | 187.30 | 187.30 | 102,888 |
| 03 Apr 2024 | 188.50 | 188.50 | 180.70 | 182.40 | 182.40 | 99,203 |
| 02 Apr 2024 | 188.10 | 191.60 | 187.30 | 188.50 | 188.50 | 80,932 |
| 28 Mar 2024 | 187.90 | 190.80 | 185.20 | 188.10 | 188.10 | 92,546 |
| 27 Mar 2024 | 187.50 | 189.80 | 185.40 | 186.00 | 186.00 | 103,894 |
| 26 Mar 2024 | 181.60 | 188.40 | 181.10 | 187.50 | 187.50 | 121,642 |
| 25 Mar 2024 | 181.20 | 183.70 | 177.70 | 183.30 | 183.30 | 90,916 |
| 22 Mar 2024 | 185.00 | 185.70 | 180.80 | 181.20 | 181.20 | 31,421 |
| 21 Mar 2024 | 184.00 | 185.90 | 183.80 | 185.00 | 185.00 | 90,448 |
| 20 Mar 2024 | 184.40 | 186.40 | 182.30 | 184.00 | 184.00 | 35,377 |
| 19 Mar 2024 | 189.50 | 189.50 | 181.70 | 184.40 | 184.40 | 147,069 |
| 18 Mar 2024 | 183.90 | 187.50 | 183.70 | 185.10 | 185.10 | 149,057 |
| 15 Mar 2024 | 184.30 | 186.20 | 182.40 | 183.90 | 183.90 | 55,626 |
| 14 Mar 2024 | 185.00 | 188.70 | 183.60 | 184.30 | 184.30 | 287,901 |
| 13 Mar 2024 | 187.00 | 187.80 | 182.40 | 185.00 | 185.00 | 53,005 |
| 12 Mar 2024 | 187.30 | 188.40 | 184.90 | 187.00 | 187.00 | 92,799 |
| 11 Mar 2024 | 185.40 | 186.50 | 182.30 | 185.60 | 185.60 | 60,642 |
| 08 Mar 2024 | 184.30 | 186.40 | 183.10 | 185.40 | 185.40 | 66,769 |
| 07 Mar 2024 | 185.50 | 186.60 | 181.50 | 185.00 | 185.00 | 52,334 |
| 06 Mar 2024 | 184.50 | 187.40 | 182.80 | 185.50 | 185.50 | 52,943 |
| 05 Mar 2024 | 185.90 | 189.00 | 184.00 | 184.50 | 184.50 | 103,020 |
| 04 Mar 2024 | 191.70 | 193.80 | 185.80 | 185.90 | 185.90 | 60,948 |
| 01 Mar 2024 | 191.50 | 193.90 | 189.70 | 191.70 | 191.70 | 65,232 |
| 29 Feb 2024 | 192.70 | 193.40 | 190.70 | 191.50 | 191.50 | 71,747 |
| 28 Feb 2024 | 194.20 | 195.10 | 190.50 | 192.70 | 192.70 | 70,728 |
| 27 Feb 2024 | 194.50 | 197.00 | 190.50 | 194.20 | 194.20 | 94,979 |
| 26 Feb 2024 | 200.00 | 200.80 | 193.80 | 194.50 | 194.50 | 59,370 |
| 23 Feb 2024 | 200.00 | 203.80 | 198.70 | 200.60 | 200.60 | 51,475 |
| 22 Feb 2024 | 199.90 | 203.40 | 199.00 | 201.00 | 201.00 | 44,720 |
| 21 Feb 2024 | 197.90 | 199.90 | 197.00 | 199.00 | 199.00 | 51,026 |
| 20 Feb 2024 | 200.00 | 200.60 | 197.80 | 197.90 | 197.90 | 54,737 |
| 19 Feb 2024 | 200.40 | 201.00 | 197.80 | 200.20 | 200.20 | 44,095 |
| 16 Feb 2024 | 197.80 | 201.60 | 197.80 | 200.40 | 200.40 | 61,807 |
| 15 Feb 2024 | 199.00 | 199.80 | 193.60 | 197.60 | 197.60 | 118,128 |
| 14 Feb 2024 | 197.40 | 202.40 | 194.60 | 198.40 | 198.40 | 171,124 |
| 13 Feb 2024 | 202.80 | 203.80 | 194.00 | 197.40 | 197.40 | 118,056 |
| 12 Feb 2024 | 198.00 | 207.00 | 197.60 | 203.00 | 203.00 | 73,227 |
| 09 Feb 2024 | 198.60 | 205.80 | 198.40 | 198.60 | 198.60 | 118,606 |
| 08 Feb 2024 | 193.60 | 198.60 | 193.30 | 198.60 | 198.60 | 112,903 |
| 07 Feb 2024 | 201.00 | 208.80 | 192.70 | 193.60 | 193.60 | 115,511 |
| 06 Feb 2024 | 202.80 | 205.60 | 193.60 | 201.00 | 201.00 | 539,235 |
| 05 Feb 2024 | 194.40 | 196.80 | 190.50 | 193.50 | 193.50 | 87,049 |
| 02 Feb 2024 | 197.70 | 199.70 | 192.50 | 195.20 | 195.20 | 50,247 |
| 01 Feb 2024 | 204.00 | 204.00 | 196.20 | 197.20 | 197.20 | 73,496 |
| 31 Jan 2024 | 199.10 | 205.00 | 197.70 | 204.20 | 204.20 | 74,490 |
| 30 Jan 2024 | 196.40 | 199.90 | 194.90 | 199.10 | 199.10 | 45,411 |
| 29 Jan 2024 | 199.00 | 199.20 | 192.80 | 196.40 | 196.40 | 77,165 |
| 26 Jan 2024 | 198.30 | 200.60 | 197.70 | 199.20 | 199.20 | 52,103 |
| 25 Jan 2024 | 197.00 | 198.40 | 195.40 | 197.60 | 197.60 | 25,734 |
| 24 Jan 2024 | 200.00 | 200.20 | 196.00 | 197.10 | 197.10 | 67,193 |
| 23 Jan 2024 | 200.00 | 200.80 | 197.50 | 199.00 | 199.00 | 116,447 |
| 22 Jan 2024 | 199.60 | 201.80 | 197.00 | 200.80 | 200.80 | 128,886 |
| 19 Jan 2024 | 204.80 | 211.60 | 201.60 | 203.20 | 203.20 | 54,112 |
| 18 Jan 2024 | 202.40 | 206.60 | 201.80 | 204.80 | 204.80 | 70,188 |
| 17 Jan 2024 | 204.00 | 204.60 | 201.00 | 202.40 | 202.40 | 46,613 |
| 16 Jan 2024 | 205.00 | 205.80 | 203.00 | 204.40 | 204.40 | 46,444 |
| 15 Jan 2024 | 206.20 | 207.00 | 204.00 | 206.00 | 206.00 | 47,154 |
| 12 Jan 2024 | 220.40 | 222.00 | 208.20 | 209.00 | 209.00 | 92,194 |
| 11 Jan 2024 | 223.80 | 225.80 | 214.20 | 219.00 | 219.00 | 98,048 |
| 10 Jan 2024 | 223.80 | 225.40 | 220.60 | 223.80 | 223.80 | 54,553 |
| 09 Jan 2024 | 221.80 | 224.00 | 220.60 | 223.80 | 223.80 | 36,533 |
| 08 Jan 2024 | 218.80 | 223.00 | 214.80 | 221.80 | 221.80 | 33,477 |
| 05 Jan 2024 | 220.00 | 221.20 | 216.00 | 218.80 | 218.80 | 28,066 |
| 04 Jan 2024 | 222.40 | 223.80 | 218.20 | 220.00 | 220.00 | 23,376 |
| 03 Jan 2024 | 226.40 | 226.40 | 218.00 | 222.40 | 222.40 | 64,669 |
| 02 Jan 2024 | 225.40 | 227.60 | 223.40 | 226.40 | 226.40 | 44,448 |
| 29 Dec 2023 | 221.40 | 225.80 | 220.00 | 225.40 | 225.40 | 40,238 |
| 28 Dec 2023 | 224.20 | 225.00 | 219.40 | 221.40 | 221.40 | 32,996 |
| 27 Dec 2023 | 226.60 | 230.60 | 223.40 | 223.60 | 223.60 | 35,957 |
| 22 Dec 2023 | 224.60 | 228.80 | 220.80 | 227.80 | 227.80 | 39,390 |
| 21 Dec 2023 | 225.00 | 228.20 | 221.80 | 227.80 | 227.80 | 85,577 |
| 20 Dec 2023 | 227.60 | 229.60 | 224.40 | 227.80 | 227.80 | 91,842 |
| 19 Dec 2023 | 226.00 | 231.00 | 223.40 | 227.60 | 227.60 | 121,010 |
| 18 Dec 2023 | 227.60 | 228.60 | 222.80 | 228.60 | 228.60 | 93,546 |
| 15 Dec 2023 | 227.20 | 229.40 | 223.80 | 228.40 | 228.40 | 87,281 |
| 14 Dec 2023 | 222.00 | 230.80 | 222.00 | 227.20 | 227.20 | 74,229 |
| 13 Dec 2023 | 218.20 | 224.20 | 217.60 | 222.00 | 222.00 | 29,463 |
| 12 Dec 2023 | 222.00 | 224.20 | 217.80 | 218.20 | 218.20 | 53,206 |
| 11 Dec 2023 | 216.00 | 222.00 | 215.20 | 222.00 | 222.00 | 54,346 |
| 08 Dec 2023 | 214.20 | 220.80 | 211.60 | 219.00 | 219.00 | 63,900 |
| 07 Dec 2023 | 213.00 | 215.20 | 208.40 | 214.20 | 214.20 | 27,066 |
| 06 Dec 2023 | 210.00 | 214.00 | 209.00 | 213.40 | 213.40 | 52,991 |
| 05 Dec 2023 | 207.60 | 211.00 | 206.60 | 210.00 | 210.00 | 23,690 |
| 04 Dec 2023 | 210.60 | 212.40 | 207.20 | 207.60 | 207.60 | 31,282 |
| 01 Dec 2023 | 209.20 | 213.20 | 208.40 | 212.60 | 212.60 | 38,479 |
| 30 Nov 2023 | 212.40 | 213.40 | 206.60 | 210.00 | 210.00 | 91,052 |
| 29 Nov 2023 | 212.00 | 216.00 | 212.00 | 213.20 | 213.20 | 35,767 |
| 28 Nov 2023 | 217.00 | 217.00 | 208.20 | 212.00 | 212.00 | 134,595 |
| 27 Nov 2023 | 220.00 | 221.60 | 215.40 | 217.80 | 217.80 | 41,823 |
| *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.