Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 79.80
-2.00 (-2.44%)
Aug 1, 2025, 5:24 PM CET
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.80 | 80.80 | 79.80 | 79.80 | 79.80 | -2.44% | 9,014 |
| Jul 31, 2025 | 79.60 | 81.80 | 79.60 | 81.80 | 81.80 | 2.76% | 12,558 |
| Jul 30, 2025 | 80.20 | 82.40 | 78.40 | 79.60 | 79.60 | -1.97% | 20,889 |
| Jul 29, 2025 | 82.20 | 83.60 | 80.40 | 81.20 | 81.20 | -0.98% | 21,723 |
| Jul 28, 2025 | 83.80 | 83.80 | 80.60 | 82.00 | 82.00 | -0.97% | 16,257 |
| Jul 25, 2025 | 83.00 | 83.00 | 81.40 | 82.80 | 82.80 | -0.24% | 7,481 |
| Jul 24, 2025 | 83.80 | 85.00 | 82.60 | 83.00 | 83.00 | -0.95% | 17,332 |
| Jul 23, 2025 | 85.00 | 85.00 | 82.80 | 83.80 | 83.80 | - | 18,790 |
| Jul 22, 2025 | 83.60 | 84.80 | 83.20 | 83.80 | 83.80 | 0.72% | 19,032 |
| Jul 21, 2025 | 83.00 | 84.40 | 83.00 | 83.20 | 83.20 | 0.24% | 39,297 |
| Jul 18, 2025 | 81.80 | 84.60 | 81.00 | 83.00 | 83.00 | 1.47% | 25,753 |
| Jul 17, 2025 | 80.40 | 83.00 | 80.20 | 81.80 | 81.80 | 3.02% | 53,516 |
| Jul 16, 2025 | 76.80 | 79.40 | 75.80 | 79.40 | 79.40 | 2.85% | 30,945 |
| Jul 15, 2025 | 79.60 | 81.60 | 75.40 | 77.20 | 77.20 | -3.02% | 150,589 |
| Jul 14, 2025 | 80.20 | 81.00 | 79.60 | 79.60 | 79.60 | -0.75% | 11,692 |
| Jul 11, 2025 | 81.00 | 81.00 | 79.20 | 80.20 | 80.20 | -0.99% | 17,218 |
| Jul 10, 2025 | 80.40 | 81.00 | 79.40 | 81.00 | 81.00 | 1.25% | 10,063 |
| Jul 9, 2025 | 79.80 | 81.40 | 78.60 | 80.00 | 80.00 | 0.50% | 17,692 |
| Jul 8, 2025 | 79.20 | 80.60 | 78.60 | 79.60 | 79.60 | 0.51% | 26,468 |
| Jul 7, 2025 | 82.20 | 82.60 | 78.60 | 79.20 | 79.20 | -2.70% | 23,652 |
| Jul 4, 2025 | 82.60 | 83.00 | 80.80 | 81.40 | 81.40 | -1.21% | 34,626 |
| Jul 3, 2025 | 81.60 | 83.00 | 81.60 | 82.40 | 82.40 | 1.48% | 52,101 |
| Jul 2, 2025 | 82.80 | 83.80 | 79.80 | 81.20 | 81.20 | 1.50% | 71,049 |
| Jul 1, 2025 | 80.40 | 81.00 | 79.60 | 80.00 | 80.00 | -0.74% | 25,305 |
| Jun 30, 2025 | 82.60 | 82.60 | 79.40 | 80.60 | 80.60 | -0.49% | 18,118 |
| Jun 27, 2025 | 78.80 | 81.60 | 77.00 | 81.00 | 81.00 | 5.74% | 53,960 |
| Jun 26, 2025 | 79.60 | 79.60 | 76.60 | 76.60 | 76.60 | -2.79% | 15,461 |
| Jun 25, 2025 | 78.80 | 80.40 | 78.80 | 78.80 | 78.80 | 0.25% | 8,310 |
| Jun 24, 2025 | 80.40 | 81.80 | 78.40 | 78.60 | 78.60 | -1.01% | 16,402 |
| Jun 23, 2025 | 78.40 | 82.60 | 76.40 | 79.40 | 79.40 | 1.02% | 42,063 |
| Jun 19, 2025 | 79.40 | 79.60 | 77.60 | 78.60 | 78.60 | 0.26% | 9,768 |
| Jun 18, 2025 | 77.00 | 78.80 | 75.00 | 78.40 | 78.40 | 1.55% | 44,224 |
| Jun 17, 2025 | 76.80 | 78.00 | 73.40 | 77.20 | 77.20 | 1.58% | 32,665 |
| Jun 16, 2025 | 76.00 | 78.00 | 74.80 | 76.00 | 76.00 | - | 27,154 |
| Jun 13, 2025 | 77.80 | 79.20 | 75.00 | 76.00 | 76.00 | -3.55% | 37,360 |
| Jun 12, 2025 | 81.00 | 83.40 | 77.80 | 78.80 | 78.80 | -3.90% | 23,824 |
| Jun 11, 2025 | 82.20 | 82.20 | 80.00 | 82.00 | 82.00 | 0.24% | 5,945 |
| Jun 10, 2025 | 82.00 | 83.60 | 80.80 | 81.80 | 81.80 | -0.97% | 876,070 |
| Jun 9, 2025 | 83.20 | 84.60 | 82.00 | 82.60 | 82.60 | -1.20% | 32,297 |
| Jun 5, 2025 | 81.40 | 85.80 | 80.80 | 83.60 | 83.60 | 2.70% | 43,601 |
| Jun 4, 2025 | 80.60 | 83.00 | 80.00 | 81.40 | 81.40 | 2.52% | 34,603 |
| Jun 3, 2025 | 77.60 | 82.00 | 77.20 | 79.40 | 79.40 | 2.85% | 43,845 |
| Jun 2, 2025 | 76.80 | 78.00 | 76.80 | 77.20 | 77.20 | 1.85% | 31,532 |
| May 30, 2025 | 73.40 | 77.00 | 73.40 | 75.80 | 75.80 | 4.12% | 53,899 |
| May 28, 2025 | 72.60 | 74.20 | 72.60 | 72.80 | 72.80 | 1.11% | 26,567 |
| May 27, 2025 | 72.40 | 73.00 | 71.80 | 72.00 | 72.00 | -0.55% | 13,488 |
| May 26, 2025 | 70.80 | 72.60 | 70.80 | 72.40 | 72.40 | 2.84% | 8,934 |
| May 23, 2025 | 70.80 | 72.00 | 70.40 | 70.40 | 70.40 | -2.22% | 21,349 |
| May 22, 2025 | 74.00 | 74.20 | 71.80 | 72.00 | 72.00 | -2.70% | 10,955 |
| May 21, 2025 | 72.60 | 75.40 | 71.00 | 74.00 | 74.00 | 2.49% | 31,793 |