Paradox Interactive AB (publ) (LON:0GDU)
London · Delayed Price · Currency is GBP · Price in SEK 167.20
+0.48 (0.29%)
At close: Aug 15, 2025
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 174.85 | 176.00 | 175.20 | 175.40 | 175.40 | 3.06% | 702 |
| Aug 19, 2025 | 171.05 | 172.20 | 170.20 | 170.20 | 170.20 | 1.01% | 3,550 |
| Aug 18, 2025 | 168.80 | 168.50 | 168.50 | 168.50 | 168.50 | 0.78% | 60 |
| Aug 15, 2025 | 167.75 | 168.60 | 167.20 | 167.20 | 167.20 | 0.29% | 522 |
| Aug 14, 2025 | 167.25 | 167.00 | 165.20 | 166.72 | 166.72 | 0.31% | 41,355 |
| Aug 13, 2025 | 165.80 | 166.40 | 165.80 | 166.20 | 166.20 | 0.73% | 18,831 |
| Aug 12, 2025 | 164.30 | 165.30 | 165.00 | 165.00 | 165.00 | - | 247 |
| Aug 11, 2025 | 164.70 | 165.00 | 164.40 | 165.00 | 165.00 | 0.12% | 74 |
| Aug 8, 2025 | 171.05 | 176.40 | 164.60 | 164.80 | 164.80 | -3.12% | 872 |
| Aug 7, 2025 | 157.50 | 170.40 | 160.00 | 170.10 | 170.10 | 1.37% | 4,529 |
| Aug 6, 2025 | 170.55 | 169.00 | 167.80 | 167.80 | 167.80 | -1.06% | 190 |
| Aug 5, 2025 | 169.60 | 169.60 | 166.45 | 169.60 | 169.60 | 3.41% | 2,070 |
| Aug 4, 2025 | 164.70 | 164.45 | 163.50 | 164.00 | 164.00 | -0.33% | 75 |
| Aug 1, 2025 | 164.50 | 165.60 | 164.20 | 164.55 | 164.55 | -1.82% | 59 |
| Jul 31, 2025 | 169.80 | 168.40 | 167.60 | 167.60 | 167.60 | -0.95% | 40 |
| Jul 30, 2025 | 170.35 | 169.20 | 169.20 | 169.20 | 169.20 | 0.06% | 4 |
| Jul 29, 2025 | 166.25 | 169.10 | 169.10 | 169.10 | 169.10 | 0.96% | 93 |
| Jul 28, 2025 | 170.25 | 171.65 | 167.50 | 167.50 | 167.50 | -2.02% | 393 |
| Jul 25, 2025 | 174.15 | 173.80 | 170.95 | 170.95 | 170.95 | -1.81% | 27 |
| Jul 24, 2025 | 173.50 | 174.80 | 170.60 | 174.10 | 174.10 | 0.40% | 360 |
| Jul 23, 2025 | 175.15 | 173.80 | 173.40 | 173.40 | 173.40 | 0.23% | 80 |
| Jul 22, 2025 | 173.80 | 174.00 | 173.00 | 173.00 | 173.00 | -2.54% | 96 |
| Jul 21, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -3.24% | - |
| Jul 18, 2025 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | -0.11% | 1 |
| Jul 17, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 4.50% | - |
| Jul 16, 2025 | 176.90 | 175.78 | 175.75 | 175.75 | 175.75 | -1.24% | 5 |
| Jul 15, 2025 | 178.45 | 178.70 | 177.75 | 177.95 | 177.95 | 0.20% | 43 |
| Jul 14, 2025 | 177.20 | 179.00 | 177.60 | 177.60 | 177.60 | -1.09% | 185 |
| Jul 11, 2025 | 183.65 | 180.50 | 179.50 | 179.55 | 179.55 | -3.31% | 21 |
| Jul 10, 2025 | 184.20 | 185.70 | 185.70 | 185.70 | 185.70 | -0.48% | 29 |
| Jul 9, 2025 | 190.35 | 187.50 | 186.60 | 186.60 | 186.60 | -1.92% | 71 |
| Jul 8, 2025 | 189.40 | 190.25 | 190.25 | 190.25 | 190.25 | 0.18% | 2 |
| Jul 7, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -0.39% | - |
| Jul 4, 2025 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 0.29% | - |
| Jul 3, 2025 | 190.85 | 190.30 | 189.90 | 190.10 | 190.10 | -0.31% | 931 |
| Jul 2, 2025 | 191.35 | 190.70 | 188.90 | 190.70 | 190.70 | 2.25% | 138 |
| Jul 1, 2025 | 187.65 | 189.00 | 186.50 | 186.50 | 186.50 | -2.36% | 195 |
| Jun 30, 2025 | 189.80 | 191.15 | 191.00 | 191.00 | 191.00 | 0.84% | 13 |
| Jun 27, 2025 | 186.95 | 189.40 | 189.40 | 189.40 | 189.40 | 2.16% | 66 |
| Jun 26, 2025 | 183.75 | 185.70 | 180.30 | 185.40 | 185.40 | -0.70% | 91 |
| Jun 25, 2025 | 196.90 | 192.60 | 186.70 | 186.70 | 186.70 | -5.73% | 22 |
| Jun 24, 2025 | 185.50 | 198.05 | 187.05 | 198.05 | 198.05 | 7.90% | 178 |
| Jun 23, 2025 | 182.45 | 183.55 | 182.45 | 183.55 | 183.55 | -0.11% | 34 |
| Jun 19, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | 0.33% | - |
| Jun 18, 2025 | 182.75 | 183.15 | 182.30 | 183.15 | 183.15 | -1.05% | 73 |
| Jun 17, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -1.36% | - |
| Jun 16, 2025 | 183.55 | 187.70 | 187.65 | 187.65 | 187.65 | 0.24% | 16 |
| Jun 13, 2025 | 187.35 | 187.80 | 187.20 | 187.20 | 187.20 | -2.35% | 150 |
| Jun 12, 2025 | 193.70 | 193.50 | 191.70 | 191.70 | 191.70 | -1.79% | 65 |
| Jun 11, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 1.04% | - |