Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 67.60
-0.20 (-0.29%)
Oct 10, 2025, 5:29 PM CET
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 65.20 | 68.00 | 65.20 | 67.60 | 67.60 | -0.29% | 25,558 |
| Oct 9, 2025 | 67.20 | 68.60 | 66.20 | 67.80 | 67.80 | 1.19% | 16,108 |
| Oct 8, 2025 | 68.20 | 69.00 | 65.80 | 67.00 | 67.00 | -1.47% | 23,821 |
| Oct 7, 2025 | 64.20 | 68.20 | 64.20 | 68.00 | 68.00 | 4.62% | 100,130 |
| Oct 6, 2025 | 66.00 | 67.00 | 63.80 | 65.00 | 65.00 | -2.99% | 74,948 |
| Oct 3, 2025 | 69.00 | 69.40 | 66.60 | 67.00 | 67.00 | -3.46% | 52,567 |
| Oct 2, 2025 | 72.20 | 72.20 | 68.40 | 69.40 | 69.40 | -3.88% | 31,588 |
| Oct 1, 2025 | 72.80 | 72.80 | 70.40 | 72.20 | 72.20 | -1.10% | 13,984 |
| Sep 30, 2025 | 70.00 | 74.20 | 69.80 | 73.00 | 73.00 | 4.29% | 32,267 |
| Sep 29, 2025 | 72.00 | 72.00 | 69.20 | 70.00 | 70.00 | -2.78% | 23,080 |
| Sep 26, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 72.00 | 3.45% | 12,949 |
| Sep 25, 2025 | 70.80 | 72.40 | 69.20 | 69.60 | 69.60 | 0.87% | 19,092 |
| Sep 24, 2025 | 67.80 | 71.60 | 67.80 | 69.00 | 69.00 | 2.68% | 1,960,373 |
| Sep 23, 2025 | 71.40 | 72.00 | 67.00 | 67.20 | 67.20 | -5.88% | 50,687 |
| Sep 22, 2025 | 72.80 | 73.60 | 71.20 | 71.40 | 71.40 | -2.99% | 62,963 |
| Sep 19, 2025 | 74.00 | 75.20 | 72.60 | 73.60 | 73.60 | -1.60% | 18,037 |
| Sep 18, 2025 | 75.20 | 75.40 | 73.80 | 74.80 | 74.80 | 0.54% | 59,754 |
| Sep 17, 2025 | 73.80 | 74.80 | 72.40 | 74.40 | 74.40 | 1.09% | 172,764 |
| Sep 16, 2025 | 74.40 | 74.80 | 73.60 | 73.60 | 73.60 | -0.81% | 10,945 |
| Sep 15, 2025 | 74.20 | 74.80 | 74.00 | 74.20 | 74.20 | -0.27% | 8,219 |
| Sep 12, 2025 | 75.00 | 76.60 | 73.80 | 74.40 | 74.40 | -1.85% | 17,943 |
| Sep 11, 2025 | 75.80 | 77.00 | 75.00 | 75.80 | 75.80 | - | 10,946 |
| Sep 10, 2025 | 77.80 | 78.80 | 75.60 | 75.80 | 75.80 | -3.32% | 23,884 |
| Sep 9, 2025 | 79.60 | 79.60 | 77.40 | 78.40 | 78.40 | -0.25% | 6,981 |
| Sep 8, 2025 | 78.80 | 79.80 | 78.40 | 78.60 | 78.60 | 0.77% | 8,786 |
| Sep 5, 2025 | 75.20 | 78.00 | 75.00 | 78.00 | 78.00 | 3.72% | 10,946 |
| Sep 4, 2025 | 75.60 | 75.80 | 74.20 | 75.20 | 75.20 | -1.83% | 19,236 |
| Sep 3, 2025 | 79.40 | 79.40 | 76.00 | 76.60 | 76.60 | -0.78% | 15,470 |
| Sep 2, 2025 | 80.40 | 80.80 | 76.60 | 77.20 | 77.20 | -2.77% | 20,598 |
| Sep 1, 2025 | 76.60 | 80.40 | 76.00 | 79.40 | 79.40 | 5.87% | 34,063 |
| Aug 29, 2025 | 74.40 | 77.00 | 74.00 | 75.00 | 75.00 | 2.46% | 77,322 |
| Aug 28, 2025 | 74.00 | 74.00 | 73.00 | 73.20 | 73.20 | 0.27% | 8,080 |
| Aug 27, 2025 | 74.00 | 74.40 | 73.00 | 73.00 | 73.00 | -1.35% | 10,198 |
| Aug 26, 2025 | 73.40 | 75.00 | 73.00 | 74.00 | 74.00 | 0.27% | 6,639 |
| Aug 25, 2025 | 73.40 | 75.40 | 73.20 | 73.80 | 73.80 | -1.34% | 12,268 |
| Aug 22, 2025 | 73.40 | 76.00 | 72.20 | 74.80 | 74.80 | 1.91% | 24,019 |
| Aug 21, 2025 | 74.00 | 75.00 | 72.80 | 73.40 | 73.40 | -1.61% | 21,358 |
| Aug 20, 2025 | 71.00 | 78.00 | 71.00 | 74.60 | 74.60 | 0.27% | 132,083 |
| Aug 19, 2025 | 77.60 | 77.60 | 73.40 | 74.40 | 74.40 | 0.81% | 20,827 |
| Aug 18, 2025 | 73.00 | 75.00 | 73.00 | 73.80 | 73.80 | 0.27% | 7,271 |
| Aug 15, 2025 | 74.00 | 75.20 | 72.20 | 73.60 | 73.60 | 0.27% | 12,490 |
| Aug 14, 2025 | 73.00 | 75.60 | 73.00 | 73.40 | 73.40 | 0.55% | 16,567 |
| Aug 13, 2025 | 74.20 | 74.40 | 72.20 | 73.00 | 73.00 | -2.67% | 27,158 |
| Aug 12, 2025 | 77.80 | 77.80 | 75.00 | 75.00 | 75.00 | -1.83% | 24,187 |
| Aug 11, 2025 | 79.60 | 79.60 | 76.40 | 76.40 | 76.40 | -2.55% | 9,842 |
| Aug 8, 2025 | 80.40 | 80.40 | 77.20 | 78.40 | 78.40 | 0.26% | 8,720 |
| Aug 7, 2025 | 80.20 | 80.20 | 77.60 | 78.20 | 78.20 | -0.51% | 13,990 |
| Aug 6, 2025 | 79.80 | 80.20 | 77.40 | 78.60 | 78.60 | - | 21,676 |
| Aug 5, 2025 | 81.00 | 82.60 | 78.40 | 78.60 | 78.60 | -2.48% | 10,244 |
| Aug 4, 2025 | 80.00 | 82.00 | 80.00 | 80.60 | 80.60 | 1.00% | 8,936 |