Paradox Interactive AB (publ) (LON:0GDU)
London · Delayed Price · Currency is GBP · Price in SEK 181.92
0.00 (0.00%)
Jul 21, 2022, 5:43 PM GMT
LON:0GDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 129.80 | 131.20 | 131.20 | 131.20 | 131.20 | -2.16% | 10 |
| May 12, 2026 | 134.25 | 134.50 | 133.90 | 134.10 | 129.11 | -1.00% | 103,879 |
| May 11, 2026 | 135.75 | 135.45 | 135.30 | 135.45 | 130.41 | 0.04% | 122 |
| May 8, 2026 | 136.80 | 135.80 | 135.40 | 135.40 | 130.36 | -1.17% | 173 |
| May 7, 2026 | 134.95 | 137.00 | 135.40 | 137.00 | 131.90 | 1.86% | 695 |
| May 6, 2026 | 134.15 | 136.90 | 134.50 | 134.50 | 129.49 | -3.45% | 914 |
| May 5, 2026 | 137.60 | 139.30 | 139.30 | 139.30 | 134.11 | 0.22% | 184 |
| May 4, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 133.82 | 3.00% | 3,557 |
| Apr 30, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 129.92 | -1.42% | - |
| Apr 29, 2026 | 136.20 | 137.70 | 135.80 | 136.90 | 131.80 | 2.24% | 1,147 |
| Apr 28, 2026 | 134.65 | 133.90 | 133.90 | 133.90 | 128.91 | 0.22% | 38 |
| Apr 27, 2026 | 136.40 | 135.50 | 133.30 | 133.60 | 128.62 | 3.97% | 3,983 |
| Apr 24, 2026 | 130.55 | 129.30 | 127.90 | 128.50 | 123.71 | -0.62% | 1,410 |
| Apr 23, 2026 | 132.40 | 132.80 | 128.10 | 129.30 | 124.48 | -2.82% | 3,924 |
| Apr 22, 2026 | 133.10 | 133.80 | 132.30 | 133.05 | 128.09 | -1.26% | 942 |
| Apr 21, 2026 | 133.40 | 134.75 | 134.75 | 134.75 | 129.73 | 2.28% | 277 |
| Apr 20, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 126.84 | -3.41% | - |
| Apr 17, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 131.32 | 5.29% | - |
| Apr 16, 2026 | 126.45 | 129.55 | 127.00 | 129.55 | 124.73 | 3.81% | 32 |
| Apr 15, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 120.15 | 2.97% | - |
| Apr 14, 2026 | 121.70 | 122.00 | 121.20 | 121.20 | 116.69 | 0.58% | 12 |
| Apr 13, 2026 | 121.00 | 120.50 | 120.50 | 120.50 | 116.01 | -1.23% | 97 |
| Apr 10, 2026 | 122.15 | 122.40 | 122.00 | 122.00 | 117.46 | 0.83% | 11 |
| Apr 9, 2026 | 122.85 | 122.10 | 121.00 | 121.00 | 116.49 | -2.38% | 1,031 |
| Apr 8, 2026 | 126.45 | 124.90 | 123.95 | 123.95 | 119.33 | -0.16% | 451 |
| Apr 7, 2026 | 123.15 | 124.15 | 124.15 | 124.15 | 119.53 | 2.27% | 2 |
| Apr 2, 2026 | 123.55 | 122.80 | 121.30 | 121.40 | 116.88 | -2.18% | 338 |
| Apr 1, 2026 | 125.20 | 124.10 | 124.10 | 124.10 | 119.48 | -0.32% | 3 |
| Mar 31, 2026 | 121.90 | 124.50 | 123.50 | 124.50 | 119.86 | 2.38% | 44 |
| Mar 30, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 117.07 | 4.20% | - |
| Mar 27, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 112.35 | -3.31% | - |
| Mar 26, 2026 | 118.45 | 120.70 | 120.40 | 120.70 | 116.20 | 3.16% | 183 |
| Mar 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 112.64 | -0.17% | - |
| Mar 24, 2026 | 118.75 | 119.40 | 117.20 | 117.20 | 112.84 | -1.43% | 3,054 |
| Mar 23, 2026 | 116.40 | 119.70 | 114.50 | 118.90 | 114.47 | 1.11% | 1,211 |
| Mar 20, 2026 | 118.45 | 119.10 | 117.60 | 117.60 | 113.22 | -1.01% | 3,315 |
| Mar 19, 2026 | 120.60 | 119.80 | 118.15 | 118.80 | 114.38 | -1.66% | 4,034 |
| Mar 18, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 116.30 | -0.58% | - |
| Mar 17, 2026 | 117.80 | 121.60 | 119.70 | 121.50 | 116.97 | 3.89% | 309 |
| Mar 16, 2026 | 119.25 | 116.95 | 116.95 | 116.95 | 112.59 | -0.47% | 100 |
| Mar 13, 2026 | 119.05 | 117.65 | 117.50 | 117.50 | 113.12 | -1.18% | 5 |
| Mar 12, 2026 | 118.85 | 119.00 | 118.90 | 118.90 | 114.47 | -0.46% | 595 |
| Mar 11, 2026 | 121.10 | 119.45 | 119.45 | 119.45 | 115.00 | -2.25% | 201 |
| Mar 10, 2026 | 122.55 | 122.65 | 122.20 | 122.20 | 117.65 | - | 230 |
| Mar 9, 2026 | 118.75 | 122.20 | 121.30 | 122.20 | 117.65 | 1.24% | 227 |
| Mar 6, 2026 | 119.55 | 120.90 | 120.05 | 120.70 | 116.20 | 0.79% | 1,064 |
| Mar 5, 2026 | 117.60 | 120.00 | 118.30 | 119.75 | 115.29 | 1.31% | 837 |
| Mar 4, 2026 | 119.25 | 118.85 | 117.80 | 118.20 | 113.80 | -1.42% | 362 |
| Mar 3, 2026 | 122.65 | 119.90 | 119.80 | 119.90 | 115.43 | -1.72% | 516 |
| Mar 2, 2026 | 122.05 | 122.85 | 121.65 | 122.00 | 117.46 | -0.97% | 17,621 |