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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 156.10 | 157.80 | 156.10 | 157.10 | 157.10 | 1.22% | 1,603 |
| Sep 24, 2026 | 156.10 | 155.30 | 155.20 | 155.20 | 155.20 | -1.34% | 3,473 |
| Sep 23, 2026 | 155.55 | 157.30 | 157.30 | 157.30 | 157.30 | 0.70% | 25 |
| Sep 22, 2026 | 153.30 | 157.20 | 155.75 | 156.20 | 156.20 | 0.64% | 1,637 |
| Sep 21, 2026 | 152.40 | 155.20 | 155.20 | 155.20 | 155.20 | 3.47% | 261 |
| Sep 18, 2026 | 154.85 | 155.00 | 149.35 | 149.99 | 149.99 | -3.80% | 3,449 |
| Sep 17, 2026 | 156.70 | 157.00 | 155.70 | 155.92 | 155.92 | 0.59% | 2,216 |
| Sep 16, 2026 | 154.45 | 156.50 | 155.00 | 155.00 | 155.00 | 0.20% | 2,650 |
| Sep 15, 2026 | 149.50 | 156.20 | 152.80 | 154.69 | 154.69 | 3.34% | 4,539 |
| Sep 14, 2026 | 145.50 | 152.10 | 147.30 | 149.69 | 149.69 | 1.87% | 2,690 |
| Sep 11, 2026 | 144.40 | 148.20 | 144.55 | 146.94 | 146.94 | 2.26% | 5,797 |
| Sep 10, 2026 | 142.65 | 143.70 | 142.30 | 143.70 | 143.70 | 1.62% | 9,727 |
| Sep 9, 2026 | 140.70 | 141.50 | 141.41 | 141.41 | 141.41 | -0.40% | 1,137 |
| Sep 8, 2026 | 142.35 | 141.98 | 141.98 | 141.98 | 141.98 | -0.83% | 708 |
| Sep 7, 2026 | 144.50 | 143.80 | 143.16 | 143.16 | 143.16 | -0.82% | 9,905 |
| Sep 4, 2026 | 148.00 | 147.65 | 142.90 | 144.35 | 144.35 | -2.08% | 2,316 |
| Sep 3, 2026 | 141.50 | 148.00 | 143.90 | 147.42 | 147.42 | 3.53% | 2,956 |
| Sep 2, 2026 | 141.90 | 142.70 | 140.30 | 142.39 | 142.39 | -0.43% | 1,385 |
| Sep 1, 2026 | 144.60 | 144.00 | 141.70 | 143.00 | 143.00 | -0.77% | 3,605 |
| Aug 31, 2026 | 142.40 | 144.80 | 142.40 | 144.10 | 144.10 | -0.89% | 12,958 |
| Aug 28, 2026 | 145.50 | 145.60 | 144.10 | 145.40 | 145.40 | 0.90% | 9,002 |
| Aug 27, 2026 | 145.90 | 144.10 | 143.20 | 144.10 | 144.10 | -0.68% | 378 |
| Aug 26, 2026 | 149.00 | 149.30 | 144.30 | 145.09 | 145.09 | -0.22% | 797 |
| Aug 25, 2026 | 142.85 | 145.70 | 143.35 | 145.40 | 145.40 | 1.68% | 10,033 |
| Aug 24, 2026 | 144.60 | 145.20 | 143.00 | 143.00 | 143.00 | -2.12% | 724 |
| Aug 21, 2026 | 143.35 | 146.10 | 144.50 | 146.10 | 146.10 | 1.60% | 1,928 |
| Aug 20, 2026 | 142.45 | 143.80 | 143.00 | 143.80 | 143.80 | 0.98% | 9,554 |
| Aug 19, 2026 | 140.00 | 143.20 | 140.00 | 142.40 | 142.40 | 0.71% | 7,682 |
| Aug 18, 2026 | 137.70 | 141.40 | 138.50 | 141.40 | 141.40 | 1.65% | 4,957 |
| Aug 17, 2026 | 136.40 | 139.20 | 136.30 | 139.10 | 139.10 | 2.13% | 882 |
| Aug 14, 2026 | 133.50 | 136.20 | 135.30 | 136.20 | 136.20 | 2.75% | 6,508 |
| Aug 13, 2026 | 134.25 | 135.20 | 132.55 | 132.55 | 132.55 | -1.27% | 850 |
| Aug 12, 2026 | 136.10 | 135.30 | 134.25 | 134.25 | 134.25 | -1.14% | 480 |
| Aug 11, 2026 | 132.90 | 136.30 | 134.24 | 135.80 | 135.80 | 1.88% | 569 |
| Aug 10, 2026 | 134.65 | 134.85 | 133.30 | 133.30 | 133.30 | -2.42% | 975 |
| Aug 7, 2026 | 135.35 | 136.60 | 136.60 | 136.60 | 136.60 | 1.79% | 86 |
| Aug 6, 2026 | 136.60 | 137.20 | 134.20 | 134.20 | 134.20 | -8.46% | 25 |
| Aug 5, 2026 | 144.70 | 146.60 | 144.50 | 146.60 | 146.60 | 2.52% | 2 |
| Aug 4, 2026 | 143.45 | 143.00 | 143.00 | 143.00 | 143.00 | - | 3 |
| Aug 3, 2026 | 138.45 | 143.30 | 141.00 | 143.00 | 143.00 | 1.71% | 1,316 |
| Jul 31, 2026 | 137.60 | 140.90 | 137.80 | 140.60 | 140.60 | 1.88% | 749 |
| Jul 30, 2026 | 134.95 | 138.00 | 135.80 | 138.00 | 138.00 | 2.34% | 201 |
| Jul 29, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 0.94% | - |
| Jul 28, 2026 | 131.75 | 133.60 | 132.10 | 133.60 | 133.60 | 3.73% | 301 |
| Jul 27, 2026 | 128.60 | 128.80 | 128.80 | 128.80 | 128.80 | 0.47% | 15 |
| Jul 24, 2026 | 125.30 | 128.40 | 126.40 | 128.20 | 128.20 | 0.55% | 342 |
| Jul 23, 2026 | 128.40 | 127.50 | 127.50 | 127.50 | 127.50 | -1.85% | 47 |
| Jul 22, 2026 | 130.45 | 129.90 | 129.90 | 129.90 | 129.90 | 0.46% | 2 |
| Jul 21, 2026 | 129.20 | 129.30 | 129.30 | 129.30 | 129.30 | -0.54% | 106 |
| Jul 20, 2026 | 129.90 | 130.00 | 130.00 | 130.00 | 130.00 | 0.08% | 225 |