Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 57.00
+1.00 (1.79%)
At close: Dec 5, 2025
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.00 | 58.20 | 55.60 | 57.00 | 57.00 | 1.79% | 107,843 |
| Dec 4, 2025 | 55.60 | 56.60 | 55.00 | 56.00 | 56.00 | 1.82% | 27,873 |
| Dec 3, 2025 | 53.00 | 55.40 | 52.60 | 55.00 | 55.00 | 4.17% | 47,571 |
| Dec 2, 2025 | 54.00 | 54.20 | 52.20 | 52.80 | 52.80 | -0.75% | 35,496 |
| Dec 1, 2025 | 53.40 | 54.20 | 52.80 | 53.20 | 53.20 | -1.48% | 12,477 |
| Nov 28, 2025 | 53.20 | 55.20 | 52.60 | 54.00 | 54.00 | 1.50% | 78,696 |
| Nov 27, 2025 | 52.60 | 54.60 | 50.60 | 53.20 | 53.20 | 0.38% | 150,654 |
| Nov 26, 2025 | 55.20 | 56.20 | 52.60 | 53.00 | 53.00 | -3.99% | 39,258 |
| Nov 25, 2025 | 55.00 | 58.20 | 53.80 | 55.20 | 55.20 | -1.08% | 129,200 |
| Nov 24, 2025 | 61.00 | 62.20 | 54.00 | 55.80 | 55.80 | -8.52% | 99,190 |
| Nov 21, 2025 | 60.00 | 61.20 | 58.80 | 61.00 | 61.00 | 1.67% | 37,757 |
| Nov 20, 2025 | 60.20 | 61.80 | 59.60 | 60.00 | 60.00 | -3.23% | 31,999 |
| Nov 19, 2025 | 62.40 | 62.40 | 59.20 | 62.00 | 62.00 | - | 64,965 |
| Nov 18, 2025 | 58.40 | 62.20 | 57.80 | 62.00 | 62.00 | 2.31% | 27,071 |
| Nov 17, 2025 | 60.00 | 62.00 | 59.20 | 60.60 | 60.60 | - | 14,856 |
| Nov 14, 2025 | 61.60 | 63.80 | 57.00 | 60.60 | 60.60 | -6.19% | 203,436 |
| Nov 13, 2025 | 64.60 | 65.40 | 64.40 | 64.60 | 64.60 | 0.31% | 11,394 |
| Nov 12, 2025 | 65.00 | 66.60 | 64.40 | 64.40 | 64.40 | -0.92% | 29,746 |
| Nov 11, 2025 | 66.20 | 66.60 | 64.60 | 65.00 | 65.00 | - | 29,587 |
| Nov 10, 2025 | 63.60 | 66.60 | 63.60 | 65.00 | 65.00 | 1.56% | 13,863 |
| Nov 7, 2025 | 63.80 | 65.00 | 63.00 | 64.00 | 64.00 | - | 28,670 |
| Nov 6, 2025 | 65.20 | 65.40 | 63.20 | 64.00 | 64.00 | -1.23% | 14,327 |
| Nov 5, 2025 | 65.60 | 66.80 | 64.80 | 64.80 | 64.80 | -2.11% | 6,070 |
| Nov 4, 2025 | 67.40 | 67.80 | 65.20 | 66.20 | 66.20 | -1.78% | 100,962 |
| Nov 3, 2025 | 68.20 | 68.20 | 65.60 | 67.40 | 67.40 | -1.17% | 27,289 |
| Oct 31, 2025 | 68.00 | 68.60 | 66.80 | 68.20 | 68.20 | 0.29% | 16,730 |
| Oct 30, 2025 | 65.80 | 68.60 | 65.80 | 68.00 | 68.00 | 3.34% | 24,869 |
| Oct 29, 2025 | 66.00 | 67.60 | 64.60 | 65.80 | 65.80 | 1.23% | 21,221 |
| Oct 28, 2025 | 65.60 | 67.80 | 65.00 | 65.00 | 65.00 | -2.40% | 33,170 |
| Oct 27, 2025 | 65.60 | 67.80 | 65.60 | 66.60 | 66.60 | 3.42% | 31,408 |
| Oct 24, 2025 | 65.00 | 65.80 | 63.80 | 64.40 | 64.40 | 0.63% | 27,031 |
| Oct 23, 2025 | 62.20 | 65.20 | 62.20 | 64.00 | 64.00 | 2.56% | 33,200 |
| Oct 22, 2025 | 64.80 | 66.20 | 61.80 | 62.40 | 62.40 | -4.00% | 50,220 |
| Oct 21, 2025 | 66.80 | 66.80 | 64.00 | 65.00 | 65.00 | -2.69% | 35,142 |
| Oct 20, 2025 | 68.60 | 68.60 | 65.20 | 66.80 | 66.80 | -1.47% | 40,017 |
| Oct 17, 2025 | 66.00 | 70.20 | 65.00 | 67.80 | 67.80 | 2.73% | 36,451 |
| Oct 16, 2025 | 66.00 | 67.40 | 65.00 | 66.00 | 66.00 | 1.23% | 5,109 |
| Oct 15, 2025 | 64.80 | 67.20 | 64.00 | 65.20 | 65.20 | 0.31% | 31,378 |
| Oct 14, 2025 | 67.00 | 67.40 | 64.80 | 65.00 | 65.00 | -2.11% | 81,441 |
| Oct 13, 2025 | 67.00 | 67.40 | 65.00 | 66.40 | 66.40 | -1.78% | 18,439 |
| 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 |