Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 45.00
+0.40 (0.90%)
Mar 24, 2026, 5:29 PM CET
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 44.50 | 45.20 | 42.00 | 44.60 | 44.60 | 1.36% | 27,294 |
| Mar 20, 2026 | 43.70 | 44.80 | 43.20 | 44.00 | 44.00 | -0.90% | 17,748 |
| Mar 19, 2026 | 44.50 | 44.50 | 43.00 | 44.40 | 44.40 | 0.45% | 11,627 |
| Mar 18, 2026 | 45.40 | 45.40 | 44.10 | 44.20 | 44.20 | -1.78% | 19,511 |
| Mar 17, 2026 | 45.80 | 45.80 | 44.40 | 45.00 | 45.00 | -1.75% | 13,677 |
| Mar 16, 2026 | 47.00 | 47.00 | 44.00 | 45.80 | 45.80 | -2.55% | 18,918 |
| Mar 13, 2026 | 46.80 | 47.00 | 45.90 | 47.00 | 47.00 | 0.43% | 10,668 |
| Mar 12, 2026 | 46.40 | 48.30 | 45.60 | 46.80 | 46.80 | -1.68% | 19,958 |
| Mar 11, 2026 | 46.90 | 47.60 | 45.70 | 47.60 | 47.60 | 1.28% | 5,645 |
| Mar 10, 2026 | 46.80 | 47.40 | 45.50 | 47.00 | 47.00 | - | 7,654 |
| Mar 9, 2026 | 47.60 | 47.90 | 46.50 | 47.00 | 47.00 | -5.81% | 12,676 |
| Mar 6, 2026 | 51.80 | 51.80 | 48.50 | 49.90 | 49.90 | -4.04% | 19,077 |
| Mar 5, 2026 | 52.00 | 52.60 | 50.80 | 52.00 | 52.00 | -1.14% | 5,899 |
| Mar 4, 2026 | 50.60 | 53.00 | 49.70 | 52.60 | 52.60 | 1.94% | 23,270 |
| Mar 3, 2026 | 51.00 | 52.00 | 50.00 | 51.60 | 51.60 | -2.27% | 26,086 |
| Mar 2, 2026 | 49.20 | 54.00 | 47.10 | 52.80 | 52.80 | 3.53% | 26,614 |
| 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% | 15,344 |
| Feb 12, 2026 | 47.30 | 49.40 | 46.80 | 47.50 | 47.50 | -2.86% | 30,777 |
| 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% | 33,028 |
| Jan 27, 2026 | 50.20 | 51.80 | 50.20 | 50.60 | 50.60 | -2.32% | 12,271 |
| 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% | 19,112 |
| Jan 16, 2026 | 55.00 | 55.00 | 52.20 | 53.60 | 53.60 | 0.37% | 22,866 |
| 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% | 58,660 |