Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 77.20
-2.20 (-2.77%)
Sep 2, 2025, 5:24 PM CET
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |