IOB - Delayed Quote SEK

Paradox Interactive AB (publ) (0GDU.IL)

196.70
+0.35
+(0.18%)
At close: May 22 at 3:53:50 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 23, 2025196.35196.35196.35196.35196.35-
May 22, 2025197.75196.70196.70196.35196.3563
May 21, 2025201.05201.05201.05201.05201.05-
May 20, 2025201.05201.05201.05201.05201.05-
May 19, 2025201.05201.05201.05201.05201.05-
May 16, 2025197.15200.80197.00201.05201.05204
May 15, 2025 2 Dividend
May 15, 2025194.35192.70192.70194.55194.5562
May 14, 2025203.40203.00198.40199.25197.25199
May 13, 2025202.00202.00202.00202.00199.97-
May 12, 2025201.20203.80201.20202.00199.972,463
May 9, 2025203.55201.00199.40200.05198.0415
May 8, 2025203.40203.40203.40203.40201.36-
May 7, 2025203.75203.40200.20203.40201.361,670
May 6, 2025201.25203.40202.20201.05199.03699
May 2, 2025190.15197.70190.00196.50194.531,569
May 1, 2025186.05186.05186.05186.05184.18-
Apr 30, 2025186.05186.05186.05186.05184.18-
Apr 29, 2025186.05187.50184.70186.05184.18121
Apr 28, 2025187.05185.80185.70186.95185.07132
Apr 25, 2025183.15189.00185.50186.05184.18532
Apr 24, 2025171.75179.40172.00178.55176.76288
Apr 23, 2025176.40179.70179.70179.55177.7570
Apr 22, 2025176.00176.00176.00176.00174.23-
Apr 17, 2025176.00176.00176.00176.00174.23-
Apr 16, 2025174.25177.20177.20176.00174.23142
Apr 15, 2025178.05176.30172.10175.25173.49383
Apr 14, 2025168.70167.50167.50169.90168.199
Apr 11, 2025175.35168.80166.10167.25165.571,446
Apr 10, 2025182.05175.70171.80175.45173.691,299
Apr 9, 2025167.35167.90165.10167.55165.87588
Apr 8, 2025171.15172.40170.40170.75169.04100
Apr 7, 2025171.75170.00170.00174.45172.7020
Apr 4, 2025178.85180.10178.10176.30174.53132
Apr 3, 2025180.90180.90180.90180.90179.08-
Apr 2, 2025180.90180.90180.90180.90179.08-
Apr 1, 2025181.20181.30181.20180.90179.08719
Mar 31, 2025181.50182.50181.10181.20179.3824
Mar 28, 2025183.25183.25183.25183.25181.41-
Mar 27, 2025182.95183.20181.80183.25181.41273
Mar 26, 2025188.60186.00186.00182.65180.821
Mar 25, 2025190.35190.35190.35190.35188.44-
Mar 24, 2025189.50189.00188.30190.35188.44102
Mar 21, 2025189.60189.60189.60189.60187.70-
Mar 20, 2025191.25190.00190.00189.60187.70190
Mar 19, 2025189.20190.70187.50190.65188.74263
Mar 18, 2025192.00189.30187.10187.35185.4795
Mar 17, 2025193.90191.70190.20190.75188.841,188
Mar 14, 2025193.50191.30191.30190.85188.9386
Mar 13, 2025187.65191.20190.10189.70187.80476
Mar 12, 2025187.15187.15187.15187.15185.27-
Mar 11, 2025187.15187.15187.15187.15185.27-
Mar 10, 2025190.05190.90189.30187.15185.2779
Mar 7, 2025190.15191.60189.20189.40187.501,324
Mar 6, 2025192.50191.30191.30191.75189.831,074
Mar 5, 2025197.50196.30196.30196.30194.3330
Mar 4, 2025201.25202.40201.20199.50197.501,130
Mar 3, 2025204.35204.40204.40201.45199.4378
Feb 28, 2025208.20208.20208.20209.40207.30139
Feb 27, 2025211.00212.20209.20210.20208.091,163
Feb 26, 2025213.90213.00212.00212.50210.37167
Feb 25, 2025210.60214.20211.60211.20209.08536
Feb 24, 2025213.50213.80213.20214.50212.3560
Feb 21, 2025215.50215.80214.60216.20214.03140
Feb 20, 2025211.80215.20212.20214.70212.54195
Feb 19, 2025217.00216.60212.40213.50211.361,487
Feb 18, 2025213.30218.80215.20216.60214.43115
Feb 17, 2025212.30212.00211.60214.10211.9584
Feb 14, 2025217.60216.00214.20215.10212.94395
Feb 13, 2025218.40218.60216.00216.80214.62449
Feb 12, 2025213.30217.80216.00218.40216.21408
Feb 11, 2025210.60213.40207.80213.30211.16364
Feb 10, 2025217.20219.80214.40213.70211.55118
Feb 7, 2025211.80218.20214.80215.50213.34269
Feb 6, 2025236.10239.00216.00218.20216.016,826
Feb 5, 2025218.40218.60218.60219.80217.5958
Feb 4, 2025218.00221.00218.00218.00215.81152
Feb 3, 2025216.60216.60216.60216.60214.43-
Jan 31, 2025213.30216.80213.60216.60214.43184
Jan 30, 2025207.30213.80209.80211.40209.28663
Jan 29, 2025210.40209.20209.20208.60206.51111
Jan 28, 2025210.80210.60210.40209.20207.1058
Jan 27, 2025207.10207.00207.00208.00205.915
Jan 24, 2025206.30209.20207.00210.00207.89435
Jan 23, 2025211.80208.80202.60204.15202.10189
Jan 22, 2025210.40215.00211.40216.60214.43193
Jan 21, 2025205.30210.80208.60208.00205.91362
Jan 20, 2025205.70207.00207.00207.50205.42113
Jan 17, 2025209.00209.20205.60208.40206.319,537
Jan 16, 2025212.50212.40208.20209.60207.50269
Jan 15, 2025215.10214.80213.60212.50210.373,465
Jan 14, 2025210.20215.40213.80214.30212.15510
Jan 13, 2025215.10213.80211.60211.00208.88120
Jan 10, 2025214.30212.00212.00215.30213.1460
Jan 9, 2025212.10214.20213.60212.10209.97260
Jan 8, 2025207.70207.40207.00209.80207.6972
Jan 7, 2025215.10214.00210.60210.60208.4960
Jan 6, 2025213.90213.90213.90213.90211.75-
Jan 3, 2025211.20210.80210.80213.90211.7525
Jan 2, 2025206.50212.00208.60212.50210.37288
Dec 31, 2024204.70204.70204.70204.70202.65-
Dec 30, 2024204.35205.40205.40204.70202.65323
Dec 27, 2024201.20205.40203.00205.70203.64173
Dec 24, 2024204.15204.15204.15204.15202.10-
Dec 23, 2024204.15204.15204.15204.15202.10-
Dec 20, 2024206.90207.00201.60204.15202.1074
Dec 19, 2024203.55207.00203.60207.30205.221,618
Dec 18, 2024199.45205.80204.00205.90203.8359
Dec 17, 2024201.00201.00201.00201.00198.98-
Dec 16, 2024196.95201.80197.60201.00198.98500
Dec 13, 2024196.50201.00199.10199.65197.655,056
Dec 12, 2024197.70197.70196.40198.10196.11503
Dec 11, 2024192.40196.50196.50196.15194.1851
Dec 10, 2024197.50197.30196.10197.70195.72776
Dec 9, 2024198.10201.40197.00197.55195.57462
Dec 6, 2024197.90204.80200.00202.80200.76329
Dec 5, 2024199.30202.06200.60198.85196.8595
Dec 4, 2024195.60202.00199.82200.65198.64109
Dec 3, 2024192.20195.60193.50197.10195.12121
Dec 2, 2024186.65188.90188.90188.30186.4151
Nov 29, 2024187.35187.35187.35187.35185.47-
Nov 28, 2024185.60187.90187.90187.35185.4769
Nov 27, 2024181.90181.90181.90181.90180.07-
Nov 26, 2024182.15183.80181.80181.90180.071,533
Nov 25, 2024184.10185.10184.17184.40182.5514,914
Nov 22, 2024184.90184.90184.90184.90183.04-
Nov 21, 2024184.40185.10183.80184.90183.0470
Nov 20, 2024186.45190.30185.40186.75184.88932
Nov 19, 2024182.45183.00182.20184.60182.75146
Nov 18, 2024186.65183.60180.90181.20179.38141
Nov 15, 2024185.50183.40183.40185.20183.3417
Nov 14, 2024188.70187.50186.50186.95185.07661
Nov 13, 2024185.20188.00185.60187.45185.57161
Nov 12, 2024185.60187.40185.90186.85184.9794
Nov 11, 2024193.60193.60187.00187.65185.771,065
Nov 8, 2024194.75193.60191.20192.80190.861,499
Nov 7, 2024195.60196.90194.60196.15194.18245
Nov 6, 2024194.95197.00197.00194.75192.801
Nov 5, 2024194.35194.00192.80195.15193.1925
Nov 4, 2024198.70198.20191.90192.80190.86658
Nov 1, 2024202.15206.40202.40201.20199.18340
Oct 31, 2024188.40197.60188.90201.20199.18325
Oct 30, 2024204.15199.90198.80198.30196.31126
Oct 29, 2024201.80204.00201.80202.00199.97150,356
Oct 28, 2024199.30202.00200.20201.25199.23207
Oct 25, 2024200.05200.80199.20200.85198.83147
Oct 24, 2024199.25199.90197.70198.30196.31285
Oct 23, 2024197.30202.40196.80201.00198.981,713
Oct 22, 2024195.35197.10196.20196.30194.3396
Oct 21, 2024196.90197.00194.10195.55193.59152
Oct 18, 2024193.00197.30195.40195.60193.64264
Oct 17, 2024191.45193.40191.90192.20190.272,245
Oct 16, 2024190.85190.70190.70192.10190.1793
Oct 15, 2024188.70193.10188.00192.40190.471,148
Oct 14, 2024182.05183.00182.40182.65180.82246
Oct 11, 2024182.15183.00178.30182.25180.42341
Oct 10, 2024186.15183.60182.20182.45180.62143
Oct 9, 2024186.65184.20184.20186.15184.28109
Oct 8, 2024185.50184.90183.90184.60182.75531
Oct 7, 2024184.70185.10181.90185.80183.94739
Oct 4, 2024182.65185.70182.60185.30183.442,129
Oct 3, 2024186.95186.00183.30183.05181.21944
Oct 2, 2024184.00181.60180.60181.60179.78222
Oct 1, 2024186.65189.60181.70183.85182.00986
Sep 30, 2024176.60178.40177.80179.55177.751,487
Sep 27, 2024170.65176.30171.50175.25173.49688
Sep 26, 2024171.45175.40169.50172.70170.97978
Sep 25, 2024169.20170.60167.20169.70168.00575
Sep 24, 2024175.35173.70166.70167.75166.07568
Sep 23, 2024181.50177.50169.30171.65169.931,298
Sep 20, 2024166.35169.70167.70168.50166.81974
Sep 19, 2024165.00164.90164.90166.75165.081
Sep 18, 2024161.80166.40163.60164.60162.9583
Sep 17, 2024163.25163.90163.70164.60162.9521
Sep 16, 2024161.70163.20159.40160.40158.79220
Sep 13, 2024159.65160.40160.40160.30158.6981
Sep 12, 2024160.30160.70157.90159.85158.252,339
Sep 11, 2024164.80159.10157.90159.65158.05799
Sep 10, 2024157.60166.10158.10163.75162.113,907
Sep 9, 2024153.50155.90151.60151.65150.131,773
Sep 6, 2024151.35154.20153.40154.05152.50569
Sep 5, 2024146.05154.40146.90150.05148.54584
Sep 4, 2024146.05148.20145.10146.45144.981,043
Sep 3, 2024143.65146.80146.80146.85145.38504
Sep 2, 2024145.20143.90143.80144.10142.65137
Aug 30, 2024138.15141.00141.00144.60143.1592
Aug 29, 2024141.00141.00141.00141.00139.58-
Aug 28, 2024144.10144.10143.50141.00139.58296
Aug 27, 2024141.40141.40141.40141.40139.98-
Aug 23, 2024141.20141.90140.00141.40139.98183
Aug 22, 2024139.15139.15139.15139.15137.75-
Aug 21, 2024138.55139.80139.80139.15137.7591
Aug 20, 2024140.00140.00140.00140.00138.59-
Aug 19, 2024140.50139.20139.20140.00138.5911
Aug 16, 2024144.40144.40144.40144.40142.95-
Aug 15, 2024140.20143.80143.70144.40142.95579
Aug 14, 2024143.25139.70139.70141.20139.7820
Aug 13, 2024137.90137.90137.90137.90136.52-
Aug 12, 2024141.60140.80137.00137.90136.52698
Aug 9, 2024142.85142.85142.85142.85141.42-
Aug 8, 2024142.85142.85142.85142.85141.42-
Aug 7, 2024141.60145.40143.60142.85141.4239
Aug 6, 2024141.60141.60141.60141.60140.18-
Aug 5, 2024141.80141.10139.50141.60140.18224
Aug 2, 2024150.45146.90146.10144.80143.35170
Aug 1, 2024153.00151.10151.10151.35149.8360
Jul 31, 2024156.80156.50155.30156.60155.03311
Jul 30, 2024157.70154.50154.50155.55153.9983
Jul 29, 2024158.35158.35158.35158.35156.76-
Jul 26, 2024151.35159.50158.90158.35156.76200
Jul 25, 2024148.10152.50149.70150.55149.04335
Jul 24, 2024143.15143.15143.15143.15141.71-
Jul 23, 2024143.15143.15143.15143.15141.71-
Jul 22, 2024141.90143.11141.60143.15141.718,741
Jul 19, 2024145.90145.90145.90145.90144.44-
Jul 18, 2024145.40145.40145.40145.90144.44110
Jul 17, 2024145.80145.80145.80145.80144.34-
Jul 16, 2024151.45144.40143.50145.80144.3485
Jul 15, 2024148.00149.40148.50151.35149.83480
Jul 12, 2024146.35146.35146.35146.35144.88-
Jul 11, 2024147.55145.20143.10146.35144.88111
Jul 10, 2024148.60147.90147.90147.05145.5786
Jul 9, 2024147.75148.60147.30146.95145.471,820
Jul 8, 2024145.70147.00147.00146.25144.7855
Jul 5, 2024144.00145.80145.20146.25144.78176
Jul 4, 2024140.40142.10142.10143.45142.0191
Jul 3, 2024139.15140.90140.90142.65141.2233
Jul 2, 2024141.30141.30141.30141.30139.88-
Jul 1, 2024141.30141.30141.30141.30139.88-
Jun 28, 2024139.05143.80138.40141.30139.88199
Jun 27, 2024133.30138.50137.60139.05137.65262
Jun 26, 2024135.35135.50131.10131.65130.33166
Jun 25, 2024133.90135.80135.30135.35133.991,206
Jun 24, 2024130.85130.00129.90134.95133.60285
Jun 21, 2024129.20129.20129.20129.20127.90-
Jun 20, 2024135.65132.60129.00129.20127.90874
Jun 19, 2024129.80132.10132.10133.30131.96153
Jun 18, 2024134.25134.00130.00130.65129.34349
Jun 17, 2024141.20141.20141.20141.20139.78-
Jun 14, 2024141.20141.20141.20141.20139.78-
Jun 13, 2024141.20141.20141.20141.20139.78-
Jun 12, 2024141.20141.20141.20141.20139.78-
Jun 11, 2024141.80141.90141.90141.20139.7890
Jun 10, 2024143.45145.40141.50141.00139.5874
Jun 7, 2024148.50148.50148.50148.50147.01-
Jun 6, 2024148.50148.50148.50148.50147.01-
Jun 5, 2024148.80147.13146.40148.50147.012,555
Jun 4, 2024148.70148.70148.70148.70147.21-
Jun 3, 2024148.70148.70148.70148.70147.21-
May 31, 2024149.10149.40148.40148.70147.215,034
May 30, 2024148.60148.60148.60148.60147.11-
May 29, 2024147.35147.30146.70148.60147.11172
May 28, 2024150.95149.60148.40148.60147.11151
May 24, 2024154.05155.80154.40153.80152.2685
May 23, 2024154.15153.80151.50153.10151.56341