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 2, 2026 | 140.40 | 141.20 | 140.30 | 141.70 | 141.70 | -0.91% | 426 |
| 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 |
| Jul 17, 2026 | 129.90 | 131.70 | 129.70 | 129.90 | 129.90 | -0.92% | 209 |
| Jul 16, 2026 | 131.55 | 131.10 | 129.60 | 131.10 | 131.10 | 0.23% | 1,805 |
| Jul 15, 2026 | 131.55 | 130.80 | 128.50 | 130.80 | 130.80 | -0.49% | 719 |
| Jul 14, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 0.08% | - |
| Jul 13, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -0.72% | - |
| Jul 10, 2026 | 131.85 | 132.80 | 131.75 | 132.30 | 132.30 | -0.60% | 4,001 |
| Jul 9, 2026 | 129.30 | 133.10 | 129.20 | 133.10 | 133.10 | 3.66% | 7,717 |
| Jul 8, 2026 | 130.25 | 129.90 | 126.75 | 128.40 | 128.40 | -1.61% | 934 |
| Jul 7, 2026 | 130.55 | 132.90 | 129.60 | 130.50 | 130.50 | 0.46% | 1,259 |
| Jul 6, 2026 | 132.10 | 131.40 | 129.60 | 129.90 | 129.90 | -2.04% | 1,874 |
| Jul 3, 2026 | 132.40 | 132.70 | 132.00 | 132.60 | 132.60 | 0.61% | 282 |
| Jul 2, 2026 | 131.75 | 134.80 | 130.10 | 131.80 | 131.80 | -0.15% | 151,205 |
| Jul 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.77% | - |
| Jun 30, 2026 | 127.25 | 133.61 | 127.20 | 127.20 | 127.20 | -1.24% | 43,034 |
| Jun 29, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 4.89% | - |
| Jun 26, 2026 | 124.10 | 122.80 | 122.80 | 122.80 | 122.80 | -2.07% | 8 |
| Jun 25, 2026 | 124.90 | 125.40 | 124.10 | 125.40 | 125.40 | 0.88% | 91 |