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 Adj Close Volume
Jun 10, 2025191.90196.30191.20192.90192.9090,480
Jun 9, 2025195.80197.20189.90191.20191.2077,037
Jun 5, 2025197.90198.70193.70196.00196.0042,729
Jun 4, 2025192.50198.10191.40197.90197.9040,201
Jun 3, 2025191.70193.00189.90192.50192.5042,607
Jun 2, 2025192.00194.20187.50191.90191.9054,284
May 30, 2025194.50195.90191.90192.00192.0057,597
May 28, 2025195.40195.90192.90195.00195.0048,126
May 27, 2025198.90198.90194.80195.40195.4028,544
May 26, 2025193.80195.70193.70195.30195.3011,404
May 23, 2025195.30196.80191.70193.40193.4031,658
May 22, 2025197.50200.20193.30194.60194.6044,858
May 21, 2025199.80201.60195.90198.10198.1030,845
May 20, 2025196.60201.80195.00200.00200.0046,584
May 19, 2025201.00202.00195.00196.60196.6027,756
May 16, 2025195.60201.60194.60201.60201.6070,072
May 15, 2025 3 Dividend
May 15, 2025194.90196.10191.00195.60195.6061,735
May 14, 2025203.20203.20196.20197.20194.2055,267
May 13, 2025203.00204.00199.00202.40199.3257,720
May 12, 2025201.00204.60200.20204.20201.0949,611
May 9, 2025203.60203.60195.90200.60197.5584,994
May 8, 2025202.40204.40199.50202.40199.3255,447
May 7, 2025203.60204.60199.30202.40199.3255,256
May 6, 2025201.40203.40198.80203.00199.9185,102
May 5, 2025196.90202.20196.20201.40198.3439,389
May 2, 2025190.00197.60189.00196.70193.7174,596
Apr 30, 2025187.50190.60187.20189.50186.6250,495
Apr 29, 2025186.10187.80184.00186.60183.7658,769
Apr 28, 2025186.60188.10183.70186.40183.5684,688
Apr 25, 2025183.20189.80182.20186.30183.47130,825
Apr 24, 2025170.70183.40170.70177.70175.00302,143
Apr 23, 2025177.00180.60174.40178.40175.6987,937
Apr 22, 2025173.80175.80169.90175.60172.9365,819
Apr 17, 2025177.20177.70173.20173.20170.5752,996
Apr 16, 2025175.80177.80173.20177.10174.4141,381
Apr 15, 2025177.00180.30170.10176.70174.0187,337
Apr 14, 2025167.00170.90166.00170.60168.0045,286
Apr 11, 2025174.80174.80165.60166.10163.5771,041
Apr 10, 2025180.00180.30171.80174.80172.1481,943
Apr 9, 2025168.80169.80163.50167.30164.75111,047
Apr 8, 2025171.60174.80169.50172.30169.68119,035
Apr 7, 2025173.20179.30165.90171.50168.89124,114
Apr 4, 2025178.90182.90173.80175.80173.1388,972
Apr 3, 2025174.60181.00174.60179.50176.7766,328
Apr 2, 2025181.20182.10179.60182.00179.2379,004
Apr 1, 2025183.90183.90179.50181.20178.4467,437
Mar 31, 2025182.40182.60179.80182.20179.4388,590
Mar 28, 2025182.80184.10181.10182.50179.7240,768
Mar 27, 2025183.00183.60181.20183.10180.3184,342
Mar 26, 2025188.80191.70182.40183.60180.81105,722
Mar 25, 2025189.90191.90187.90189.50186.6269,001
Mar 24, 2025189.90191.00188.00189.90187.0129,015
Mar 21, 2025189.50190.10186.90189.90187.0191,813
Mar 20, 2025190.80190.80186.90190.00187.1147,579
Mar 19, 2025188.30190.80186.60190.50187.6091,763
Mar 18, 2025190.60191.80186.10188.20185.3466,786
Mar 17, 2025192.70193.20189.50190.50187.6068,538
Mar 14, 2025191.30194.30190.40192.40189.4777,358
Mar 13, 2025188.10191.50186.90191.30188.39126,454
Mar 12, 2025185.40188.90184.00188.90186.0374,411
Mar 11, 2025186.60188.10184.20184.80181.9992,839
Mar 10, 2025189.90191.20187.00187.10184.25117,193
Mar 7, 2025191.40193.00188.60190.40187.50192,469
Mar 6, 2025194.20195.20189.30191.50188.59107,375
Mar 5, 2025197.00200.20194.10194.90191.93126,819
Mar 4, 2025201.20203.00197.50198.00194.99125,085
Mar 3, 2025207.00207.00201.00202.00198.9360,927
Feb 28, 2025208.80211.40204.00208.20205.0377,617
Feb 27, 2025211.80212.20207.60211.00207.79147,037
Feb 26, 2025213.00214.00210.20212.20208.9757,023
Feb 25, 2025211.60215.20210.60212.80209.56117,269
Feb 24, 2025214.00215.20211.80212.00208.7764,626
Feb 21, 2025216.00216.40213.40215.00211.7373,031
Feb 20, 2025212.40215.40211.20215.20211.9362,009
Feb 19, 2025216.40217.20212.00212.60209.37113,241
Feb 18, 2025212.80218.80211.40217.00213.7095,021
Feb 17, 2025214.80215.60211.40212.60209.3759,282
Feb 14, 2025217.60222.00213.80215.00211.7378,693
Feb 13, 2025218.80219.20213.20218.60215.2785,761
Feb 12, 2025213.60219.60212.40217.40214.09110,362
Feb 11, 2025211.40214.00207.60213.40210.15762,636
Feb 10, 2025216.20222.00211.20213.60210.3596,390
Feb 7, 2025211.80219.00208.20216.20212.91248,108
Feb 6, 2025234.40242.40215.40218.40215.08608,796
Feb 5, 2025219.00221.40216.40221.40218.03144,877
Feb 4, 2025217.40221.00214.00221.00217.64145,229
Feb 3, 2025216.80217.60212.60217.00213.7072,685
Jan 31, 2025213.00218.20212.40217.00213.70155,988
Jan 30, 2025208.60213.80207.20212.60209.37415,230
Jan 29, 2025210.40211.60206.40208.00204.84139,551
Jan 28, 2025209.60213.00208.60211.00207.7969,173
Jan 27, 2025207.00210.60204.80208.00204.84157,579
Jan 24, 2025205.20211.00205.20208.20205.0390,399
Jan 23, 2025213.80216.20201.20204.40201.29264,283
Jan 22, 2025209.00218.20209.00218.20214.8882,314
Jan 21, 2025206.00211.00205.80209.00205.82101,193
Jan 20, 2025207.40208.00205.80206.00202.8792,598
Jan 17, 2025208.60209.40204.00207.80204.64157,760
Jan 16, 2025212.60213.20207.60208.60205.43187,768
Jan 15, 2025214.80216.40210.20212.60209.3799,628
Jan 14, 2025210.40216.00210.40213.80210.55120,899
Jan 13, 2025215.00216.60209.20210.60207.40104,350
Jan 10, 2025213.80216.60211.20214.20210.9455,699
Jan 9, 2025209.40214.60208.20213.00209.7638,035
Jan 8, 2025208.00210.40206.40208.40205.2380,029
Jan 7, 2025215.00216.60208.00208.00204.8478,667
Jan 3, 2025211.60216.20209.40214.20210.94123,891
Jan 2, 2025206.00212.40205.60211.60208.3841,101
Dec 30, 2024204.80207.00202.00205.40202.2844,741
Dec 27, 2024200.80206.60200.80205.80202.6748,916
Dec 23, 2024204.40204.40198.70200.20197.1556,907
Dec 20, 2024207.00211.80199.80205.20202.08304,865
Dec 19, 2024204.80208.00202.00208.00204.84146,145
Dec 18, 2024204.00206.80200.00205.20202.08105,656
Dec 17, 2024199.20205.00199.20204.40201.2986,096
Dec 16, 2024197.70202.40196.70201.80198.7386,115
Dec 13, 2024198.10201.60197.60197.90194.891,071,116
Dec 12, 2024197.40199.00195.20198.80195.7868,369
Dec 11, 2024190.00197.40190.00197.20194.2094,229
Dec 10, 2024197.20198.70194.90196.90193.9063,570
Dec 9, 2024203.00205.40196.80197.00194.0089,581
Dec 6, 2024198.50205.00196.20203.20200.11115,379
Dec 5, 2024200.40203.80198.50198.90195.87118,468
Dec 4, 2024196.10202.80196.10201.20198.14187,281
Dec 3, 2024191.30199.90191.30196.30193.3186,783
Dec 2, 2024186.10191.50184.20191.50188.59599,974
Nov 29, 2024186.00189.10184.50185.80182.9768,092
Nov 28, 2024186.30188.60185.50185.50182.681,522,488
Nov 27, 2024183.60187.90183.50186.80183.96154,409
Nov 26, 2024183.00183.90180.00183.30180.51111,543
Nov 25, 2024183.00186.30183.00184.00181.20106,442
Nov 22, 2024183.70185.10181.70182.50179.7236,141
Nov 21, 2024184.90186.20182.80183.70180.9165,187
Nov 20, 2024186.00191.00184.20184.90182.0989,380
Nov 19, 2024182.60187.00180.80185.90183.0755,135
Nov 18, 2024184.00184.50179.00182.70179.92119,605
Nov 15, 2024186.00187.60183.10183.10180.3189,559
Nov 14, 2024188.00190.40186.20186.60183.7668,867
Nov 13, 2024186.10188.50184.10187.80184.9481,746
Nov 12, 2024185.90188.10185.10186.10183.27111,694
Nov 11, 2024193.20194.40186.70187.00184.1694,870
Nov 8, 2024195.00195.80191.00193.60190.6594,740
Nov 7, 2024194.70197.20194.00195.00192.0353,649
Nov 6, 2024193.70200.20193.70195.00192.0386,148
Nov 5, 2024193.20196.70192.50193.70190.75143,704
Nov 4, 2024199.00201.40191.70193.60190.65185,755
Nov 1, 2024201.00207.40198.50200.00196.96155,953
Oct 31, 2024188.90202.20183.30201.00197.94274,421
Oct 30, 2024203.80204.80198.00198.70195.68284,750
Oct 29, 2024202.00204.80201.00203.80200.70117,679
Oct 28, 2024198.80202.60198.10201.00197.94113,926
Oct 25, 2024199.90202.20198.80198.80195.7878,678
Oct 24, 2024199.40200.40196.70199.90196.8644,170
Oct 23, 2024197.80202.40196.00200.00196.9671,253
Oct 22, 2024195.10198.50193.30197.80194.7975,797
Oct 21, 2024196.70198.50194.10195.10192.1343,985
Oct 18, 2024192.70197.90192.40196.70193.7178,884
Oct 17, 2024191.40193.90191.40192.60189.6763,321
Oct 16, 2024191.80192.80187.00191.40188.49105,853
Oct 15, 2024188.50194.40186.30193.60190.65249,774
Oct 14, 2024182.10184.70181.00184.70181.8942,452
Oct 11, 2024182.10184.20176.80182.10179.3390,462
Oct 10, 2024186.00186.20181.10182.70179.9280,053
Oct 9, 2024185.70186.40182.40186.00183.1772,824
Oct 8, 2024185.30186.00182.90185.00182.1979,476
Oct 7, 2024184.60186.90180.90185.00182.1977,822
Oct 4, 2024182.80185.50179.10184.20181.40395,534
Oct 3, 2024187.80189.50182.70183.30180.51165,139
Oct 2, 2024183.00183.50177.90182.30179.53132,374
Oct 1, 2024186.00190.00181.40181.70178.94253,594
Sep 30, 2024176.30181.20176.30179.80177.06151,725
Sep 27, 2024170.80176.30169.70176.30173.62343,499
Sep 26, 2024170.80175.80167.60170.80168.20156,594
Sep 25, 2024168.70171.40166.60169.80167.2285,432
Sep 24, 2024175.80175.80166.10168.50165.94234,879
Sep 23, 2024182.00182.90167.80172.00169.38548,705
Sep 20, 2024165.30169.80165.30168.80166.2375,659
Sep 19, 2024164.80168.10163.00165.30162.7953,800
Sep 18, 2024163.00167.00161.80164.50162.00160,121
Sep 17, 2024163.00164.70161.20163.40160.9139,735
Sep 16, 2024161.80163.00159.00160.40157.9628,977
Sep 13, 2024158.10161.80158.10161.80159.3443,149
Sep 12, 2024158.90161.70157.60158.00155.6046,534
Sep 11, 2024165.10165.10156.40158.90156.48181,154
Sep 10, 2024157.60166.50156.00165.10162.59237,110
Sep 9, 2024154.40155.70150.80150.80148.5152,428
Sep 6, 2024150.50155.50150.30152.20149.8876,463
Sep 5, 2024147.20154.50146.80150.50148.21165,442
Sep 4, 2024147.00148.50144.00147.20144.9651,638
Sep 3, 2024143.80148.40143.50147.00144.76135,659
Sep 2, 2024144.80146.40142.40143.80141.6164,085
Aug 30, 2024138.00145.90138.00144.80142.6069,918
Aug 29, 2024139.60140.80136.20138.00135.9064,117
Aug 28, 2024143.60144.30140.30140.30138.1723,876
Aug 27, 2024140.30144.30140.30143.60141.4220,060
Aug 26, 2024141.70141.90140.30140.30138.1717,653
Aug 23, 2024141.40142.30139.50141.70139.5427,614
Aug 22, 2024139.40142.30139.10141.90139.7435,900
Aug 21, 2024138.80140.00135.20139.40137.2846,864
Aug 20, 2024140.00140.50138.90138.90136.7927,124
Aug 19, 2024140.10141.00139.10139.90137.7745,058
Aug 16, 2024144.50145.20139.10139.40137.2855,398
Aug 15, 2024139.50144.70139.50144.50142.3040,911
Aug 14, 2024142.00144.70139.20139.50137.3820,436
Aug 13, 2024139.00142.50139.00141.80139.6445,981
Aug 12, 2024141.30143.20136.30139.20137.0855,576
Aug 9, 2024140.40142.10139.60140.80138.6633,441
Aug 8, 2024141.70141.90138.10140.40138.2644,054
Aug 7, 2024138.00145.80138.00141.70139.5454,720
Aug 6, 2024141.50146.70141.40143.60141.4252,346
Aug 5, 2024141.50141.90135.20141.10138.9588,019
Aug 2, 2024151.10151.10144.40145.10142.8963,072
Aug 1, 2024153.50154.50150.40151.10148.8036,917
Jul 31, 2024158.00158.50153.50153.50151.1649,517
Jul 30, 2024157.70158.00152.40154.70152.3569,625
Jul 29, 2024159.50160.50153.80157.00154.61111,475
Jul 26, 2024151.20160.50151.20159.50157.07147,116
Jul 25, 2024148.00153.00145.20150.10147.82211,934
Jul 24, 2024144.00145.70141.10141.10138.9567,370
Jul 23, 2024142.70143.70140.10141.40139.2541,134
Jul 22, 2024141.50144.90141.00142.70140.5354,750
Jul 19, 2024146.00146.00140.60141.20139.0572,021
Jul 18, 2024145.70146.30144.30146.00143.7827,794
Jul 17, 2024143.60146.30143.10145.90143.6834,579
Jul 16, 2024151.10151.10143.10143.60141.42109,767
Jul 15, 2024148.50151.60147.40151.10148.8054,815
Jul 12, 2024147.30150.20147.10148.50146.2439,408
Jul 11, 2024148.00148.00143.10146.80144.57136,277
Jul 10, 2024148.00150.70147.00148.00145.7555,906
Jul 9, 2024147.20150.60146.40148.00145.75152,614
Jul 8, 2024146.00148.60145.90147.20144.9682,212
Jul 5, 2024144.00147.20143.90146.00143.7863,221
Jul 4, 2024141.00144.00139.00143.40141.22124,670
Jul 3, 2024138.00143.40137.00143.00140.8284,862
Jul 2, 2024142.80144.50136.20138.00135.90118,754
Jul 1, 2024142.30144.40139.40142.80140.63257,135
Jun 28, 2024139.00145.40137.00142.00139.84233,984
Jun 27, 2024132.10139.40132.00138.30136.20179,386
Jun 26, 2024135.50136.70130.70132.00129.9990,468
Jun 25, 2024134.50135.90132.90135.50133.4464,709
Jun 24, 2024129.50137.40129.00134.60132.55131,794
Jun 20, 2024133.20135.80128.50129.00127.04271,083
Jun 19, 2024129.10137.20128.60133.10131.08465,614
Jun 18, 2024136.10136.80128.50128.50126.55537,095
Jun 17, 2024139.50142.20139.40141.80139.64126,597
Jun 14, 2024139.40142.60136.60139.10136.98326,715
Jun 13, 2024139.40143.50138.80139.40137.2895,101
Jun 12, 2024140.60143.30138.50138.80136.6968,411
Jun 11, 2024140.70143.50140.00140.60138.4695,158
Jun 10, 2024144.90146.90140.60140.70138.5652,415

Related Tickers