Paradox Interactive AB (publ) (LON:0GDU)
London · Delayed Price · Currency is GBP · Price in SEK 116.70
-4.00 (-3.31%)
At close: Mar 27, 2026
LON:0GDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -3.31% | - |
| Mar 26, 2026 | 118.45 | 120.70 | 120.40 | 120.70 | 120.70 | 3.16% | 183 |
| Mar 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.17% | - |
| Mar 24, 2026 | 118.75 | 119.40 | 117.20 | 117.20 | 117.20 | -1.43% | 3,054 |
| Mar 23, 2026 | 116.40 | 119.70 | 114.50 | 118.90 | 118.90 | 1.11% | 1,211 |
| Mar 20, 2026 | 118.45 | 119.10 | 117.60 | 117.60 | 117.60 | -1.01% | 3,315 |
| Mar 19, 2026 | 120.60 | 119.80 | 118.15 | 118.80 | 118.80 | -1.66% | 4,034 |
| Mar 18, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -0.58% | - |
| Mar 17, 2026 | 117.80 | 121.60 | 119.70 | 121.50 | 121.50 | 3.89% | 309 |
| Mar 16, 2026 | 119.25 | 116.95 | 116.95 | 116.95 | 116.95 | -0.47% | 100 |
| Mar 13, 2026 | 119.05 | 117.65 | 117.50 | 117.50 | 117.50 | -1.18% | 5 |
| Mar 12, 2026 | 118.85 | 119.00 | 118.90 | 118.90 | 118.90 | -0.46% | 595 |
| Mar 11, 2026 | 121.10 | 119.45 | 119.45 | 119.45 | 119.45 | -2.25% | 201 |
| Mar 10, 2026 | 122.55 | 122.65 | 122.20 | 122.20 | 122.20 | - | 230 |
| Mar 9, 2026 | 118.75 | 122.20 | 121.30 | 122.20 | 122.20 | 1.24% | 227 |
| Mar 6, 2026 | 119.55 | 120.90 | 120.05 | 120.70 | 120.70 | 0.79% | 1,064 |
| Mar 5, 2026 | 117.60 | 120.00 | 118.30 | 119.75 | 119.75 | 1.31% | 837 |
| Mar 4, 2026 | 119.25 | 118.85 | 117.80 | 118.20 | 118.20 | -1.42% | 362 |
| Mar 3, 2026 | 122.65 | 119.90 | 119.80 | 119.90 | 119.90 | -1.72% | 516 |
| Mar 2, 2026 | 122.05 | 122.85 | 121.65 | 122.00 | 122.00 | -0.97% | 17,621 |
| Feb 27, 2026 | 124.00 | 123.20 | 123.20 | 123.20 | 123.20 | 0.98% | 1 |
| Feb 26, 2026 | 123.25 | 122.00 | 122.00 | 122.00 | 122.00 | 0.66% | 5 |
| Feb 25, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.25% | - |
| Feb 24, 2026 | 121.30 | 121.65 | 120.95 | 121.50 | 121.50 | -0.45% | 33 |
| Feb 23, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -0.65% | - |
| Feb 20, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.89% | - |
| Feb 19, 2026 | 119.45 | 124.50 | 123.95 | 123.95 | 123.95 | 4.16% | 361 |
| Feb 18, 2026 | 118.75 | 119.00 | 117.50 | 119.00 | 119.00 | 1.36% | 244 |
| Feb 17, 2026 | 117.60 | 119.30 | 117.30 | 117.40 | 117.40 | -0.93% | 95 |
| Feb 16, 2026 | 122.25 | 118.50 | 118.20 | 118.50 | 118.50 | -1.89% | 32 |
| Feb 13, 2026 | 118.85 | 120.79 | 119.80 | 120.79 | 120.79 | -0.45% | 224 |
| Feb 12, 2026 | 124.00 | 123.90 | 121.34 | 121.34 | 121.34 | -3.19% | 1,098 |
| Feb 11, 2026 | 129.90 | 125.34 | 125.25 | 125.34 | 125.34 | -3.00% | 41 |
| Feb 10, 2026 | 126.95 | 129.22 | 126.90 | 129.22 | 129.22 | 2.97% | 465 |
| Feb 9, 2026 | 129.60 | 128.80 | 125.00 | 125.50 | 125.50 | -2.83% | 299 |
| Feb 6, 2026 | 131.05 | 129.16 | 127.60 | 129.16 | 129.16 | -0.42% | 159 |
| Feb 5, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 3.50% | - |
| Feb 4, 2026 | 124.90 | 125.32 | 125.32 | 125.32 | 125.32 | 1.15% | 187 |
| Feb 3, 2026 | 128.70 | 125.65 | 123.90 | 123.90 | 123.90 | -1.35% | 12 |
| Feb 2, 2026 | 129.40 | 128.15 | 125.60 | 125.60 | 125.60 | -3.16% | 151 |
| Jan 30, 2026 | 128.30 | 132.65 | 129.00 | 129.70 | 129.70 | 2.98% | 2,336 |
| Jan 29, 2026 | 136.00 | 131.80 | 125.95 | 125.95 | 125.95 | -15.36% | 2,889 |
| Jan 28, 2026 | 146.75 | 148.80 | 147.75 | 148.80 | 148.80 | 2.02% | 775 |
| Jan 27, 2026 | 148.50 | 146.90 | 145.85 | 145.85 | 145.85 | -0.95% | 305 |
| Jan 26, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -0.30% | - |
| Jan 23, 2026 | 145.70 | 147.70 | 147.25 | 147.70 | 147.70 | 1.69% | 274 |
| Jan 22, 2026 | 148.30 | 146.05 | 144.80 | 145.25 | 145.25 | -2.81% | 1,828 |
| Jan 21, 2026 | 149.30 | 149.45 | 149.45 | 149.45 | 149.45 | -0.50% | 136 |
| Jan 20, 2026 | 149.60 | 150.20 | 150.20 | 150.20 | 150.20 | 0.03% | 1 |
| Jan 19, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -3.25% | - |