Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 53.00
+2.00 (3.92%)
At close: Mar 2, 2026
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 49.20 | 54.00 | 47.10 | 53.00 | 53.00 | 3.92% | 24,972 |
| Feb 27, 2026 | 45.00 | 51.00 | 41.00 | 51.00 | 51.00 | 1.59% | 85,698 |
| Feb 26, 2026 | 49.80 | 51.60 | 49.80 | 50.20 | 50.20 | -1.57% | 10,915 |
| Feb 25, 2026 | 53.00 | 53.00 | 49.30 | 51.00 | 51.00 | 0.39% | 17,174 |
| Feb 24, 2026 | 51.20 | 52.20 | 49.20 | 50.80 | 50.80 | 1.20% | 14,837 |
| Feb 23, 2026 | 50.60 | 51.00 | 49.50 | 50.20 | 50.20 | -1.57% | 10,749 |
| Feb 20, 2026 | 50.40 | 52.60 | 48.90 | 51.00 | 51.00 | - | 32,376 |
| Feb 19, 2026 | 49.30 | 51.20 | 49.20 | 51.00 | 51.00 | 1.59% | 8,520 |
| Feb 18, 2026 | 45.10 | 50.20 | 45.10 | 50.20 | 50.20 | 3.93% | 14,251 |
| Feb 17, 2026 | 48.80 | 49.40 | 46.10 | 48.30 | 48.30 | -1.02% | 27,018 |
| Feb 16, 2026 | 49.00 | 49.00 | 47.90 | 48.80 | 48.80 | -0.41% | 6,768 |
| Feb 13, 2026 | 48.30 | 49.00 | 47.00 | 49.00 | 49.00 | 3.16% | 11,303 |
| Feb 12, 2026 | 47.30 | 49.40 | 46.80 | 47.50 | 47.50 | -2.86% | 29,806 |
| Feb 11, 2026 | 48.80 | 49.70 | 47.50 | 48.90 | 48.90 | 0.20% | 23,983 |
| Feb 10, 2026 | 45.40 | 48.90 | 44.40 | 48.80 | 48.80 | 7.49% | 24,338 |
| Feb 9, 2026 | 44.90 | 47.10 | 44.20 | 45.40 | 45.40 | 0.89% | 28,625 |
| Feb 6, 2026 | 45.10 | 45.60 | 44.20 | 45.00 | 45.00 | - | 23,732 |
| Feb 5, 2026 | 45.30 | 45.70 | 44.20 | 45.00 | 45.00 | -1.53% | 30,207 |
| Feb 4, 2026 | 46.30 | 46.30 | 45.20 | 45.70 | 45.70 | -1.30% | 41,323 |
| Feb 3, 2026 | 45.70 | 46.30 | 44.40 | 46.30 | 46.30 | 1.31% | 20,559 |
| Feb 2, 2026 | 46.40 | 46.50 | 44.40 | 45.70 | 45.70 | -1.51% | 30,514 |
| Jan 30, 2026 | 49.50 | 49.50 | 45.10 | 46.40 | 46.40 | -6.45% | 63,676 |
| Jan 29, 2026 | 51.20 | 51.80 | 48.80 | 49.60 | 49.60 | -3.50% | 123,202 |
| Jan 28, 2026 | 51.20 | 51.80 | 50.00 | 51.40 | 51.40 | 1.58% | 32,978 |
| Jan 27, 2026 | 50.20 | 51.80 | 50.20 | 50.60 | 50.60 | -2.32% | 12,053 |
| Jan 26, 2026 | 52.00 | 52.80 | 49.00 | 51.80 | 51.80 | 1.57% | 38,384 |
| Jan 23, 2026 | 51.00 | 52.00 | 49.40 | 51.00 | 51.00 | -0.39% | 44,810 |
| Jan 22, 2026 | 51.60 | 52.20 | 50.20 | 51.20 | 51.20 | 2.40% | 49,777 |
| Jan 21, 2026 | 50.60 | 52.80 | 50.00 | 50.00 | 50.00 | -1.96% | 52,045 |
| Jan 20, 2026 | 51.80 | 53.20 | 50.60 | 51.00 | 51.00 | -2.67% | 41,693 |
| Jan 19, 2026 | 51.20 | 53.40 | 51.00 | 52.40 | 52.40 | -2.24% | 17,454 |
| Jan 16, 2026 | 55.00 | 55.00 | 52.20 | 53.60 | 53.60 | 0.37% | 22,743 |
| Jan 15, 2026 | 54.20 | 55.40 | 52.80 | 53.40 | 53.40 | -1.48% | 26,326 |
| Jan 14, 2026 | 55.80 | 57.80 | 53.80 | 54.20 | 54.20 | -1.81% | 34,414 |
| Jan 13, 2026 | 56.20 | 65.00 | 55.20 | 55.20 | 55.20 | -2.47% | 58,057 |
| Jan 12, 2026 | 55.80 | 58.60 | 54.60 | 56.60 | 56.60 | 4.04% | 24,292 |
| Jan 9, 2026 | 56.80 | 56.80 | 54.20 | 54.40 | 54.40 | -2.16% | 7,755 |
| Jan 8, 2026 | 54.40 | 57.00 | 54.00 | 55.60 | 55.60 | 2.21% | 23,818 |
| Jan 7, 2026 | 54.80 | 56.00 | 54.20 | 54.40 | 54.40 | -0.73% | 38,043 |
| Jan 5, 2026 | 56.00 | 56.20 | 54.60 | 54.80 | 54.80 | -2.14% | 16,118 |
| Jan 2, 2026 | 56.20 | 57.00 | 55.00 | 56.00 | 56.00 | -0.36% | 9,972 |
| Dec 30, 2025 | 54.00 | 57.00 | 53.00 | 56.20 | 56.20 | 4.07% | 21,906 |
| Dec 29, 2025 | 54.00 | 55.00 | 52.20 | 54.00 | 54.00 | - | 26,597 |
| Dec 23, 2025 | 55.00 | 55.20 | 53.60 | 54.00 | 54.00 | -1.46% | 17,891 |
| Dec 22, 2025 | 52.20 | 54.80 | 52.00 | 54.80 | 54.80 | 2.62% | 17,788 |
| Dec 19, 2025 | 52.80 | 54.00 | 52.20 | 53.40 | 53.40 | 1.14% | 32,090 |
| Dec 18, 2025 | 53.40 | 54.00 | 52.60 | 52.80 | 52.80 | -1.12% | 6,225 |
| Dec 17, 2025 | 54.60 | 55.00 | 52.20 | 53.40 | 53.40 | -2.20% | 27,684 |
| Dec 16, 2025 | 55.00 | 56.00 | 54.60 | 54.60 | 54.60 | -1.44% | 14,352 |
| Dec 15, 2025 | 55.00 | 56.20 | 54.80 | 55.40 | 55.40 | 0.73% | 14,568 |