Stockholm - Delayed Quote SEK
Paradox Interactive AB (publ) (PDX.ST)
192.90
+1.70
+(0.89%)
At close: June 10 at 5:29:33 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 191.90 | 196.30 | 191.20 | 192.90 | 192.90 | 90,480 |
| Jun 9, 2025 | 195.80 | 197.20 | 189.90 | 191.20 | 191.20 | 77,037 |
| Jun 5, 2025 | 197.90 | 198.70 | 193.70 | 196.00 | 196.00 | 42,729 |
| Jun 4, 2025 | 192.50 | 198.10 | 191.40 | 197.90 | 197.90 | 40,201 |
| Jun 3, 2025 | 191.70 | 193.00 | 189.90 | 192.50 | 192.50 | 42,607 |
| Jun 2, 2025 | 192.00 | 194.20 | 187.50 | 191.90 | 191.90 | 54,284 |
| May 30, 2025 | 194.50 | 195.90 | 191.90 | 192.00 | 192.00 | 57,597 |
| May 28, 2025 | 195.40 | 195.90 | 192.90 | 195.00 | 195.00 | 48,126 |
| May 27, 2025 | 198.90 | 198.90 | 194.80 | 195.40 | 195.40 | 28,544 |
| May 26, 2025 | 193.80 | 195.70 | 193.70 | 195.30 | 195.30 | 11,404 |
| May 23, 2025 | 195.30 | 196.80 | 191.70 | 193.40 | 193.40 | 31,658 |
| May 22, 2025 | 197.50 | 200.20 | 193.30 | 194.60 | 194.60 | 44,858 |
| May 21, 2025 | 199.80 | 201.60 | 195.90 | 198.10 | 198.10 | 30,845 |
| May 20, 2025 | 196.60 | 201.80 | 195.00 | 200.00 | 200.00 | 46,584 |
| May 19, 2025 | 201.00 | 202.00 | 195.00 | 196.60 | 196.60 | 27,756 |
| May 16, 2025 | 195.60 | 201.60 | 194.60 | 201.60 | 201.60 | 70,072 |
| May 15, 2025 | 3 Dividend | |||||
| May 15, 2025 | 194.90 | 196.10 | 191.00 | 195.60 | 195.60 | 61,735 |
| May 14, 2025 | 203.20 | 203.20 | 196.20 | 197.20 | 194.20 | 55,267 |
| May 13, 2025 | 203.00 | 204.00 | 199.00 | 202.40 | 199.32 | 57,720 |
| May 12, 2025 | 201.00 | 204.60 | 200.20 | 204.20 | 201.09 | 49,611 |
| May 9, 2025 | 203.60 | 203.60 | 195.90 | 200.60 | 197.55 | 84,994 |
| May 8, 2025 | 202.40 | 204.40 | 199.50 | 202.40 | 199.32 | 55,447 |
| May 7, 2025 | 203.60 | 204.60 | 199.30 | 202.40 | 199.32 | 55,256 |
| May 6, 2025 | 201.40 | 203.40 | 198.80 | 203.00 | 199.91 | 85,102 |
| May 5, 2025 | 196.90 | 202.20 | 196.20 | 201.40 | 198.34 | 39,389 |
| May 2, 2025 | 190.00 | 197.60 | 189.00 | 196.70 | 193.71 | 74,596 |
| Apr 30, 2025 | 187.50 | 190.60 | 187.20 | 189.50 | 186.62 | 50,495 |
| Apr 29, 2025 | 186.10 | 187.80 | 184.00 | 186.60 | 183.76 | 58,769 |
| Apr 28, 2025 | 186.60 | 188.10 | 183.70 | 186.40 | 183.56 | 84,688 |
| Apr 25, 2025 | 183.20 | 189.80 | 182.20 | 186.30 | 183.47 | 130,825 |
| Apr 24, 2025 | 170.70 | 183.40 | 170.70 | 177.70 | 175.00 | 302,143 |
| Apr 23, 2025 | 177.00 | 180.60 | 174.40 | 178.40 | 175.69 | 87,937 |
| Apr 22, 2025 | 173.80 | 175.80 | 169.90 | 175.60 | 172.93 | 65,819 |
| Apr 17, 2025 | 177.20 | 177.70 | 173.20 | 173.20 | 170.57 | 52,996 |
| Apr 16, 2025 | 175.80 | 177.80 | 173.20 | 177.10 | 174.41 | 41,381 |
| Apr 15, 2025 | 177.00 | 180.30 | 170.10 | 176.70 | 174.01 | 87,337 |
| Apr 14, 2025 | 167.00 | 170.90 | 166.00 | 170.60 | 168.00 | 45,286 |
| Apr 11, 2025 | 174.80 | 174.80 | 165.60 | 166.10 | 163.57 | 71,041 |
| Apr 10, 2025 | 180.00 | 180.30 | 171.80 | 174.80 | 172.14 | 81,943 |
| Apr 9, 2025 | 168.80 | 169.80 | 163.50 | 167.30 | 164.75 | 111,047 |
| Apr 8, 2025 | 171.60 | 174.80 | 169.50 | 172.30 | 169.68 | 119,035 |
| Apr 7, 2025 | 173.20 | 179.30 | 165.90 | 171.50 | 168.89 | 124,114 |
| Apr 4, 2025 | 178.90 | 182.90 | 173.80 | 175.80 | 173.13 | 88,972 |
| Apr 3, 2025 | 174.60 | 181.00 | 174.60 | 179.50 | 176.77 | 66,328 |
| Apr 2, 2025 | 181.20 | 182.10 | 179.60 | 182.00 | 179.23 | 79,004 |
| Apr 1, 2025 | 183.90 | 183.90 | 179.50 | 181.20 | 178.44 | 67,437 |
| Mar 31, 2025 | 182.40 | 182.60 | 179.80 | 182.20 | 179.43 | 88,590 |
| Mar 28, 2025 | 182.80 | 184.10 | 181.10 | 182.50 | 179.72 | 40,768 |
| Mar 27, 2025 | 183.00 | 183.60 | 181.20 | 183.10 | 180.31 | 84,342 |
| Mar 26, 2025 | 188.80 | 191.70 | 182.40 | 183.60 | 180.81 | 105,722 |
| Mar 25, 2025 | 189.90 | 191.90 | 187.90 | 189.50 | 186.62 | 69,001 |
| Mar 24, 2025 | 189.90 | 191.00 | 188.00 | 189.90 | 187.01 | 29,015 |
| Mar 21, 2025 | 189.50 | 190.10 | 186.90 | 189.90 | 187.01 | 91,813 |
| Mar 20, 2025 | 190.80 | 190.80 | 186.90 | 190.00 | 187.11 | 47,579 |
| Mar 19, 2025 | 188.30 | 190.80 | 186.60 | 190.50 | 187.60 | 91,763 |
| Mar 18, 2025 | 190.60 | 191.80 | 186.10 | 188.20 | 185.34 | 66,786 |
| Mar 17, 2025 | 192.70 | 193.20 | 189.50 | 190.50 | 187.60 | 68,538 |
| Mar 14, 2025 | 191.30 | 194.30 | 190.40 | 192.40 | 189.47 | 77,358 |
| Mar 13, 2025 | 188.10 | 191.50 | 186.90 | 191.30 | 188.39 | 126,454 |
| Mar 12, 2025 | 185.40 | 188.90 | 184.00 | 188.90 | 186.03 | 74,411 |
| Mar 11, 2025 | 186.60 | 188.10 | 184.20 | 184.80 | 181.99 | 92,839 |
| Mar 10, 2025 | 189.90 | 191.20 | 187.00 | 187.10 | 184.25 | 117,193 |
| Mar 7, 2025 | 191.40 | 193.00 | 188.60 | 190.40 | 187.50 | 192,469 |
| Mar 6, 2025 | 194.20 | 195.20 | 189.30 | 191.50 | 188.59 | 107,375 |
| Mar 5, 2025 | 197.00 | 200.20 | 194.10 | 194.90 | 191.93 | 126,819 |
| Mar 4, 2025 | 201.20 | 203.00 | 197.50 | 198.00 | 194.99 | 125,085 |
| Mar 3, 2025 | 207.00 | 207.00 | 201.00 | 202.00 | 198.93 | 60,927 |
| Feb 28, 2025 | 208.80 | 211.40 | 204.00 | 208.20 | 205.03 | 77,617 |
| Feb 27, 2025 | 211.80 | 212.20 | 207.60 | 211.00 | 207.79 | 147,037 |
| Feb 26, 2025 | 213.00 | 214.00 | 210.20 | 212.20 | 208.97 | 57,023 |
| Feb 25, 2025 | 211.60 | 215.20 | 210.60 | 212.80 | 209.56 | 117,269 |
| Feb 24, 2025 | 214.00 | 215.20 | 211.80 | 212.00 | 208.77 | 64,626 |
| Feb 21, 2025 | 216.00 | 216.40 | 213.40 | 215.00 | 211.73 | 73,031 |
| Feb 20, 2025 | 212.40 | 215.40 | 211.20 | 215.20 | 211.93 | 62,009 |
| Feb 19, 2025 | 216.40 | 217.20 | 212.00 | 212.60 | 209.37 | 113,241 |
| Feb 18, 2025 | 212.80 | 218.80 | 211.40 | 217.00 | 213.70 | 95,021 |
| Feb 17, 2025 | 214.80 | 215.60 | 211.40 | 212.60 | 209.37 | 59,282 |
| Feb 14, 2025 | 217.60 | 222.00 | 213.80 | 215.00 | 211.73 | 78,693 |
| Feb 13, 2025 | 218.80 | 219.20 | 213.20 | 218.60 | 215.27 | 85,761 |
| Feb 12, 2025 | 213.60 | 219.60 | 212.40 | 217.40 | 214.09 | 110,362 |
| Feb 11, 2025 | 211.40 | 214.00 | 207.60 | 213.40 | 210.15 | 762,636 |
| Feb 10, 2025 | 216.20 | 222.00 | 211.20 | 213.60 | 210.35 | 96,390 |
| Feb 7, 2025 | 211.80 | 219.00 | 208.20 | 216.20 | 212.91 | 248,108 |
| Feb 6, 2025 | 234.40 | 242.40 | 215.40 | 218.40 | 215.08 | 608,796 |
| Feb 5, 2025 | 219.00 | 221.40 | 216.40 | 221.40 | 218.03 | 144,877 |
| Feb 4, 2025 | 217.40 | 221.00 | 214.00 | 221.00 | 217.64 | 145,229 |
| Feb 3, 2025 | 216.80 | 217.60 | 212.60 | 217.00 | 213.70 | 72,685 |
| Jan 31, 2025 | 213.00 | 218.20 | 212.40 | 217.00 | 213.70 | 155,988 |
| Jan 30, 2025 | 208.60 | 213.80 | 207.20 | 212.60 | 209.37 | 415,230 |
| Jan 29, 2025 | 210.40 | 211.60 | 206.40 | 208.00 | 204.84 | 139,551 |
| Jan 28, 2025 | 209.60 | 213.00 | 208.60 | 211.00 | 207.79 | 69,173 |
| Jan 27, 2025 | 207.00 | 210.60 | 204.80 | 208.00 | 204.84 | 157,579 |
| Jan 24, 2025 | 205.20 | 211.00 | 205.20 | 208.20 | 205.03 | 90,399 |
| Jan 23, 2025 | 213.80 | 216.20 | 201.20 | 204.40 | 201.29 | 264,283 |
| Jan 22, 2025 | 209.00 | 218.20 | 209.00 | 218.20 | 214.88 | 82,314 |
| Jan 21, 2025 | 206.00 | 211.00 | 205.80 | 209.00 | 205.82 | 101,193 |
| Jan 20, 2025 | 207.40 | 208.00 | 205.80 | 206.00 | 202.87 | 92,598 |
| Jan 17, 2025 | 208.60 | 209.40 | 204.00 | 207.80 | 204.64 | 157,760 |
| Jan 16, 2025 | 212.60 | 213.20 | 207.60 | 208.60 | 205.43 | 187,768 |
| Jan 15, 2025 | 214.80 | 216.40 | 210.20 | 212.60 | 209.37 | 99,628 |
| Jan 14, 2025 | 210.40 | 216.00 | 210.40 | 213.80 | 210.55 | 120,899 |
| Jan 13, 2025 | 215.00 | 216.60 | 209.20 | 210.60 | 207.40 | 104,350 |
| Jan 10, 2025 | 213.80 | 216.60 | 211.20 | 214.20 | 210.94 | 55,699 |
| Jan 9, 2025 | 209.40 | 214.60 | 208.20 | 213.00 | 209.76 | 38,035 |
| Jan 8, 2025 | 208.00 | 210.40 | 206.40 | 208.40 | 205.23 | 80,029 |
| Jan 7, 2025 | 215.00 | 216.60 | 208.00 | 208.00 | 204.84 | 78,667 |
| Jan 3, 2025 | 211.60 | 216.20 | 209.40 | 214.20 | 210.94 | 123,891 |
| Jan 2, 2025 | 206.00 | 212.40 | 205.60 | 211.60 | 208.38 | 41,101 |
| Dec 30, 2024 | 204.80 | 207.00 | 202.00 | 205.40 | 202.28 | 44,741 |
| Dec 27, 2024 | 200.80 | 206.60 | 200.80 | 205.80 | 202.67 | 48,916 |
| Dec 23, 2024 | 204.40 | 204.40 | 198.70 | 200.20 | 197.15 | 56,907 |
| Dec 20, 2024 | 207.00 | 211.80 | 199.80 | 205.20 | 202.08 | 304,865 |
| Dec 19, 2024 | 204.80 | 208.00 | 202.00 | 208.00 | 204.84 | 146,145 |
| Dec 18, 2024 | 204.00 | 206.80 | 200.00 | 205.20 | 202.08 | 105,656 |
| Dec 17, 2024 | 199.20 | 205.00 | 199.20 | 204.40 | 201.29 | 86,096 |
| Dec 16, 2024 | 197.70 | 202.40 | 196.70 | 201.80 | 198.73 | 86,115 |
| Dec 13, 2024 | 198.10 | 201.60 | 197.60 | 197.90 | 194.89 | 1,071,116 |
| Dec 12, 2024 | 197.40 | 199.00 | 195.20 | 198.80 | 195.78 | 68,369 |
| Dec 11, 2024 | 190.00 | 197.40 | 190.00 | 197.20 | 194.20 | 94,229 |
| Dec 10, 2024 | 197.20 | 198.70 | 194.90 | 196.90 | 193.90 | 63,570 |
| Dec 9, 2024 | 203.00 | 205.40 | 196.80 | 197.00 | 194.00 | 89,581 |
| Dec 6, 2024 | 198.50 | 205.00 | 196.20 | 203.20 | 200.11 | 115,379 |
| Dec 5, 2024 | 200.40 | 203.80 | 198.50 | 198.90 | 195.87 | 118,468 |
| Dec 4, 2024 | 196.10 | 202.80 | 196.10 | 201.20 | 198.14 | 187,281 |
| Dec 3, 2024 | 191.30 | 199.90 | 191.30 | 196.30 | 193.31 | 86,783 |
| Dec 2, 2024 | 186.10 | 191.50 | 184.20 | 191.50 | 188.59 | 599,974 |
| Nov 29, 2024 | 186.00 | 189.10 | 184.50 | 185.80 | 182.97 | 68,092 |
| Nov 28, 2024 | 186.30 | 188.60 | 185.50 | 185.50 | 182.68 | 1,522,488 |
| Nov 27, 2024 | 183.60 | 187.90 | 183.50 | 186.80 | 183.96 | 154,409 |
| Nov 26, 2024 | 183.00 | 183.90 | 180.00 | 183.30 | 180.51 | 111,543 |
| Nov 25, 2024 | 183.00 | 186.30 | 183.00 | 184.00 | 181.20 | 106,442 |
| Nov 22, 2024 | 183.70 | 185.10 | 181.70 | 182.50 | 179.72 | 36,141 |
| Nov 21, 2024 | 184.90 | 186.20 | 182.80 | 183.70 | 180.91 | 65,187 |
| Nov 20, 2024 | 186.00 | 191.00 | 184.20 | 184.90 | 182.09 | 89,380 |
| Nov 19, 2024 | 182.60 | 187.00 | 180.80 | 185.90 | 183.07 | 55,135 |
| Nov 18, 2024 | 184.00 | 184.50 | 179.00 | 182.70 | 179.92 | 119,605 |
| Nov 15, 2024 | 186.00 | 187.60 | 183.10 | 183.10 | 180.31 | 89,559 |
| Nov 14, 2024 | 188.00 | 190.40 | 186.20 | 186.60 | 183.76 | 68,867 |
| Nov 13, 2024 | 186.10 | 188.50 | 184.10 | 187.80 | 184.94 | 81,746 |
| Nov 12, 2024 | 185.90 | 188.10 | 185.10 | 186.10 | 183.27 | 111,694 |
| Nov 11, 2024 | 193.20 | 194.40 | 186.70 | 187.00 | 184.16 | 94,870 |
| Nov 8, 2024 | 195.00 | 195.80 | 191.00 | 193.60 | 190.65 | 94,740 |
| Nov 7, 2024 | 194.70 | 197.20 | 194.00 | 195.00 | 192.03 | 53,649 |
| Nov 6, 2024 | 193.70 | 200.20 | 193.70 | 195.00 | 192.03 | 86,148 |
| Nov 5, 2024 | 193.20 | 196.70 | 192.50 | 193.70 | 190.75 | 143,704 |
| Nov 4, 2024 | 199.00 | 201.40 | 191.70 | 193.60 | 190.65 | 185,755 |
| Nov 1, 2024 | 201.00 | 207.40 | 198.50 | 200.00 | 196.96 | 155,953 |
| Oct 31, 2024 | 188.90 | 202.20 | 183.30 | 201.00 | 197.94 | 274,421 |
| Oct 30, 2024 | 203.80 | 204.80 | 198.00 | 198.70 | 195.68 | 284,750 |
| Oct 29, 2024 | 202.00 | 204.80 | 201.00 | 203.80 | 200.70 | 117,679 |
| Oct 28, 2024 | 198.80 | 202.60 | 198.10 | 201.00 | 197.94 | 113,926 |
| Oct 25, 2024 | 199.90 | 202.20 | 198.80 | 198.80 | 195.78 | 78,678 |
| Oct 24, 2024 | 199.40 | 200.40 | 196.70 | 199.90 | 196.86 | 44,170 |
| Oct 23, 2024 | 197.80 | 202.40 | 196.00 | 200.00 | 196.96 | 71,253 |
| Oct 22, 2024 | 195.10 | 198.50 | 193.30 | 197.80 | 194.79 | 75,797 |
| Oct 21, 2024 | 196.70 | 198.50 | 194.10 | 195.10 | 192.13 | 43,985 |
| Oct 18, 2024 | 192.70 | 197.90 | 192.40 | 196.70 | 193.71 | 78,884 |
| Oct 17, 2024 | 191.40 | 193.90 | 191.40 | 192.60 | 189.67 | 63,321 |
| Oct 16, 2024 | 191.80 | 192.80 | 187.00 | 191.40 | 188.49 | 105,853 |
| Oct 15, 2024 | 188.50 | 194.40 | 186.30 | 193.60 | 190.65 | 249,774 |
| Oct 14, 2024 | 182.10 | 184.70 | 181.00 | 184.70 | 181.89 | 42,452 |
| Oct 11, 2024 | 182.10 | 184.20 | 176.80 | 182.10 | 179.33 | 90,462 |
| Oct 10, 2024 | 186.00 | 186.20 | 181.10 | 182.70 | 179.92 | 80,053 |
| Oct 9, 2024 | 185.70 | 186.40 | 182.40 | 186.00 | 183.17 | 72,824 |
| Oct 8, 2024 | 185.30 | 186.00 | 182.90 | 185.00 | 182.19 | 79,476 |
| Oct 7, 2024 | 184.60 | 186.90 | 180.90 | 185.00 | 182.19 | 77,822 |
| Oct 4, 2024 | 182.80 | 185.50 | 179.10 | 184.20 | 181.40 | 395,534 |
| Oct 3, 2024 | 187.80 | 189.50 | 182.70 | 183.30 | 180.51 | 165,139 |
| Oct 2, 2024 | 183.00 | 183.50 | 177.90 | 182.30 | 179.53 | 132,374 |
| Oct 1, 2024 | 186.00 | 190.00 | 181.40 | 181.70 | 178.94 | 253,594 |
| Sep 30, 2024 | 176.30 | 181.20 | 176.30 | 179.80 | 177.06 | 151,725 |
| Sep 27, 2024 | 170.80 | 176.30 | 169.70 | 176.30 | 173.62 | 343,499 |
| Sep 26, 2024 | 170.80 | 175.80 | 167.60 | 170.80 | 168.20 | 156,594 |
| Sep 25, 2024 | 168.70 | 171.40 | 166.60 | 169.80 | 167.22 | 85,432 |
| Sep 24, 2024 | 175.80 | 175.80 | 166.10 | 168.50 | 165.94 | 234,879 |
| Sep 23, 2024 | 182.00 | 182.90 | 167.80 | 172.00 | 169.38 | 548,705 |
| Sep 20, 2024 | 165.30 | 169.80 | 165.30 | 168.80 | 166.23 | 75,659 |
| Sep 19, 2024 | 164.80 | 168.10 | 163.00 | 165.30 | 162.79 | 53,800 |
| Sep 18, 2024 | 163.00 | 167.00 | 161.80 | 164.50 | 162.00 | 160,121 |
| Sep 17, 2024 | 163.00 | 164.70 | 161.20 | 163.40 | 160.91 | 39,735 |
| Sep 16, 2024 | 161.80 | 163.00 | 159.00 | 160.40 | 157.96 | 28,977 |
| Sep 13, 2024 | 158.10 | 161.80 | 158.10 | 161.80 | 159.34 | 43,149 |
| Sep 12, 2024 | 158.90 | 161.70 | 157.60 | 158.00 | 155.60 | 46,534 |
| Sep 11, 2024 | 165.10 | 165.10 | 156.40 | 158.90 | 156.48 | 181,154 |
| Sep 10, 2024 | 157.60 | 166.50 | 156.00 | 165.10 | 162.59 | 237,110 |
| Sep 9, 2024 | 154.40 | 155.70 | 150.80 | 150.80 | 148.51 | 52,428 |
| Sep 6, 2024 | 150.50 | 155.50 | 150.30 | 152.20 | 149.88 | 76,463 |
| Sep 5, 2024 | 147.20 | 154.50 | 146.80 | 150.50 | 148.21 | 165,442 |
| Sep 4, 2024 | 147.00 | 148.50 | 144.00 | 147.20 | 144.96 | 51,638 |
| Sep 3, 2024 | 143.80 | 148.40 | 143.50 | 147.00 | 144.76 | 135,659 |
| Sep 2, 2024 | 144.80 | 146.40 | 142.40 | 143.80 | 141.61 | 64,085 |
| Aug 30, 2024 | 138.00 | 145.90 | 138.00 | 144.80 | 142.60 | 69,918 |
| Aug 29, 2024 | 139.60 | 140.80 | 136.20 | 138.00 | 135.90 | 64,117 |
| Aug 28, 2024 | 143.60 | 144.30 | 140.30 | 140.30 | 138.17 | 23,876 |
| Aug 27, 2024 | 140.30 | 144.30 | 140.30 | 143.60 | 141.42 | 20,060 |
| Aug 26, 2024 | 141.70 | 141.90 | 140.30 | 140.30 | 138.17 | 17,653 |
| Aug 23, 2024 | 141.40 | 142.30 | 139.50 | 141.70 | 139.54 | 27,614 |
| Aug 22, 2024 | 139.40 | 142.30 | 139.10 | 141.90 | 139.74 | 35,900 |
| Aug 21, 2024 | 138.80 | 140.00 | 135.20 | 139.40 | 137.28 | 46,864 |
| Aug 20, 2024 | 140.00 | 140.50 | 138.90 | 138.90 | 136.79 | 27,124 |
| Aug 19, 2024 | 140.10 | 141.00 | 139.10 | 139.90 | 137.77 | 45,058 |
| Aug 16, 2024 | 144.50 | 145.20 | 139.10 | 139.40 | 137.28 | 55,398 |
| Aug 15, 2024 | 139.50 | 144.70 | 139.50 | 144.50 | 142.30 | 40,911 |
| Aug 14, 2024 | 142.00 | 144.70 | 139.20 | 139.50 | 137.38 | 20,436 |
| Aug 13, 2024 | 139.00 | 142.50 | 139.00 | 141.80 | 139.64 | 45,981 |
| Aug 12, 2024 | 141.30 | 143.20 | 136.30 | 139.20 | 137.08 | 55,576 |
| Aug 9, 2024 | 140.40 | 142.10 | 139.60 | 140.80 | 138.66 | 33,441 |
| Aug 8, 2024 | 141.70 | 141.90 | 138.10 | 140.40 | 138.26 | 44,054 |
| Aug 7, 2024 | 138.00 | 145.80 | 138.00 | 141.70 | 139.54 | 54,720 |
| Aug 6, 2024 | 141.50 | 146.70 | 141.40 | 143.60 | 141.42 | 52,346 |
| Aug 5, 2024 | 141.50 | 141.90 | 135.20 | 141.10 | 138.95 | 88,019 |
| Aug 2, 2024 | 151.10 | 151.10 | 144.40 | 145.10 | 142.89 | 63,072 |
| Aug 1, 2024 | 153.50 | 154.50 | 150.40 | 151.10 | 148.80 | 36,917 |
| Jul 31, 2024 | 158.00 | 158.50 | 153.50 | 153.50 | 151.16 | 49,517 |
| Jul 30, 2024 | 157.70 | 158.00 | 152.40 | 154.70 | 152.35 | 69,625 |
| Jul 29, 2024 | 159.50 | 160.50 | 153.80 | 157.00 | 154.61 | 111,475 |
| Jul 26, 2024 | 151.20 | 160.50 | 151.20 | 159.50 | 157.07 | 147,116 |
| Jul 25, 2024 | 148.00 | 153.00 | 145.20 | 150.10 | 147.82 | 211,934 |
| Jul 24, 2024 | 144.00 | 145.70 | 141.10 | 141.10 | 138.95 | 67,370 |
| Jul 23, 2024 | 142.70 | 143.70 | 140.10 | 141.40 | 139.25 | 41,134 |
| Jul 22, 2024 | 141.50 | 144.90 | 141.00 | 142.70 | 140.53 | 54,750 |
| Jul 19, 2024 | 146.00 | 146.00 | 140.60 | 141.20 | 139.05 | 72,021 |
| Jul 18, 2024 | 145.70 | 146.30 | 144.30 | 146.00 | 143.78 | 27,794 |
| Jul 17, 2024 | 143.60 | 146.30 | 143.10 | 145.90 | 143.68 | 34,579 |
| Jul 16, 2024 | 151.10 | 151.10 | 143.10 | 143.60 | 141.42 | 109,767 |
| Jul 15, 2024 | 148.50 | 151.60 | 147.40 | 151.10 | 148.80 | 54,815 |
| Jul 12, 2024 | 147.30 | 150.20 | 147.10 | 148.50 | 146.24 | 39,408 |
| Jul 11, 2024 | 148.00 | 148.00 | 143.10 | 146.80 | 144.57 | 136,277 |
| Jul 10, 2024 | 148.00 | 150.70 | 147.00 | 148.00 | 145.75 | 55,906 |
| Jul 9, 2024 | 147.20 | 150.60 | 146.40 | 148.00 | 145.75 | 152,614 |
| Jul 8, 2024 | 146.00 | 148.60 | 145.90 | 147.20 | 144.96 | 82,212 |
| Jul 5, 2024 | 144.00 | 147.20 | 143.90 | 146.00 | 143.78 | 63,221 |
| Jul 4, 2024 | 141.00 | 144.00 | 139.00 | 143.40 | 141.22 | 124,670 |
| Jul 3, 2024 | 138.00 | 143.40 | 137.00 | 143.00 | 140.82 | 84,862 |
| Jul 2, 2024 | 142.80 | 144.50 | 136.20 | 138.00 | 135.90 | 118,754 |
| Jul 1, 2024 | 142.30 | 144.40 | 139.40 | 142.80 | 140.63 | 257,135 |
| Jun 28, 2024 | 139.00 | 145.40 | 137.00 | 142.00 | 139.84 | 233,984 |
| Jun 27, 2024 | 132.10 | 139.40 | 132.00 | 138.30 | 136.20 | 179,386 |
| Jun 26, 2024 | 135.50 | 136.70 | 130.70 | 132.00 | 129.99 | 90,468 |
| Jun 25, 2024 | 134.50 | 135.90 | 132.90 | 135.50 | 133.44 | 64,709 |
| Jun 24, 2024 | 129.50 | 137.40 | 129.00 | 134.60 | 132.55 | 131,794 |
| Jun 20, 2024 | 133.20 | 135.80 | 128.50 | 129.00 | 127.04 | 271,083 |
| Jun 19, 2024 | 129.10 | 137.20 | 128.60 | 133.10 | 131.08 | 465,614 |
| Jun 18, 2024 | 136.10 | 136.80 | 128.50 | 128.50 | 126.55 | 537,095 |
| Jun 17, 2024 | 139.50 | 142.20 | 139.40 | 141.80 | 139.64 | 126,597 |
| Jun 14, 2024 | 139.40 | 142.60 | 136.60 | 139.10 | 136.98 | 326,715 |
| Jun 13, 2024 | 139.40 | 143.50 | 138.80 | 139.40 | 137.28 | 95,101 |
| Jun 12, 2024 | 140.60 | 143.30 | 138.50 | 138.80 | 136.69 | 68,411 |
| Jun 11, 2024 | 140.70 | 143.50 | 140.00 | 140.60 | 138.46 | 95,158 |
| Jun 10, 2024 | 144.90 | 146.90 | 140.60 | 140.70 | 138.56 | 52,415 |
Related Tickers
G5EN.ST G5 Entertainment AB (publ)
120.20
-0.50%
SF.ST Stillfront Group AB (publ)
8.10
+1.25%
6460.T Sega Sammy Holdings Inc.
2,895.00
-1.86%
3667.T enish,inc.
106.00
+3.96%
4393.T Bank of Innovation,Inc.
10,360.00
-1.33%
3639.T Voltage Incorporation
243.00
+0.41%
4728.T Tose Co., Ltd.
654.00
+0.77%
4777.T Gala Incorporated
230.00
+0.44%
3904.T KAYAC Inc.
443.00
0.00%
3668.T COLOPL, Inc.
510.00
+1.19%