Paradox Interactive AB (publ) (LON:0GDU)
London · Delayed Price · Currency is GBP · Price in SEK 184.20
+2.50 (1.38%)
At close: Sep 22, 2025
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 183.05 | 184.20 | 183.35 | 184.20 | 184.20 | 1.38% | 14 |
| Sep 19, 2025 | 185.20 | 181.70 | 181.70 | 181.70 | 181.70 | -1.73% | 76 |
| Sep 18, 2025 | 180.90 | 184.90 | 184.90 | 184.90 | 184.90 | 1.57% | 2,110 |
| Sep 17, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | -0.68% | - |
| Sep 16, 2025 | 180.50 | 183.30 | 183.30 | 183.30 | 183.30 | 0.94% | 15 |
| Sep 15, 2025 | 179.75 | 181.80 | 181.10 | 181.60 | 181.60 | 0.22% | 111 |
| Sep 12, 2025 | 179.65 | 181.20 | 181.20 | 181.20 | 181.20 | 0.50% | 59 |
| Sep 11, 2025 | 180.20 | 180.30 | 180.20 | 180.30 | 180.30 | -0.11% | 30 |
| Sep 10, 2025 | 181.30 | 180.50 | 180.50 | 180.50 | 180.50 | 0.56% | 68 |
| Sep 9, 2025 | 178.55 | 179.50 | 179.50 | 179.50 | 179.50 | 0.90% | 20 |
| Sep 8, 2025 | 181.50 | 180.70 | 177.90 | 177.90 | 177.90 | -0.34% | 236 |
| Sep 5, 2025 | 177.00 | 179.40 | 178.05 | 178.50 | 178.50 | 0.45% | 164 |
| Sep 4, 2025 | 175.85 | 177.70 | 176.60 | 177.70 | 177.70 | -0.62% | 637 |
| Sep 3, 2025 | 174.65 | 178.80 | 178.80 | 178.80 | 178.80 | 2.82% | 6 |
| Sep 2, 2025 | 172.20 | 173.90 | 173.90 | 173.90 | 173.90 | 0.64% | 60 |
| Sep 1, 2025 | 173.20 | 173.40 | 170.80 | 172.80 | 172.80 | 0.49% | 213 |
| Aug 29, 2025 | 174.65 | 173.00 | 171.95 | 171.95 | 171.95 | -1.71% | 331 |
| Aug 28, 2025 | 178.45 | 176.10 | 174.95 | 174.95 | 174.95 | -0.60% | 92 |
| Aug 27, 2025 | 178.05 | 177.15 | 176.00 | 176.00 | 176.00 | -0.34% | 187 |
| Aug 26, 2025 | 175.65 | 177.90 | 175.40 | 176.60 | 176.60 | -0.48% | 269 |
| Aug 25, 2025 | 179.80 | 179.80 | 177.45 | 177.45 | 177.45 | -0.14% | 278 |
| Aug 22, 2025 | 177.30 | 178.70 | 178.00 | 177.70 | 177.70 | 0.79% | 281 |
| Aug 21, 2025 | 178.15 | 177.25 | 176.30 | 176.30 | 176.30 | 0.51% | 60 |
| 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 |