Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 58.00
+0.10 (0.17%)
Sep 4, 2026, 5:24 PM CET
Paxman AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 57.00 | 58.10 | 57.00 | 58.00 | 58.00 | 0.17% | 16,595 |
| Sep 3, 2026 | 57.20 | 58.20 | 57.20 | 57.90 | 57.90 | 1.94% | 4,554 |
| Sep 2, 2026 | 54.70 | 56.80 | 54.70 | 56.80 | 56.80 | 3.65% | 18,743 |
| Sep 1, 2026 | 56.00 | 56.30 | 54.60 | 54.80 | 54.80 | -1.97% | 35,209 |
| Aug 31, 2026 | 58.00 | 58.40 | 55.70 | 55.90 | 55.90 | -2.10% | 26,324 |
| Aug 28, 2026 | 57.50 | 58.40 | 57.00 | 57.10 | 57.10 | -1.04% | 16,448 |
| Aug 27, 2026 | 57.30 | 58.90 | 57.30 | 57.70 | 57.70 | 1.05% | 27,625 |
| Aug 26, 2026 | 58.40 | 58.80 | 57.00 | 57.10 | 57.10 | -0.70% | 38,288 |
| Aug 25, 2026 | 57.70 | 59.00 | 57.50 | 57.50 | 57.50 | 0.17% | 38,988 |
| Aug 24, 2026 | 56.50 | 57.90 | 55.80 | 57.40 | 57.40 | 4.36% | 69,486 |
| Aug 21, 2026 | 49.05 | 55.90 | 49.05 | 55.00 | 55.00 | 17.27% | 153,302 |
| Aug 20, 2026 | 45.00 | 46.90 | 44.40 | 46.90 | 46.90 | 3.30% | 19,349 |
| Aug 19, 2026 | 43.30 | 45.85 | 43.30 | 45.40 | 45.40 | 4.25% | 28,325 |
| Aug 18, 2026 | 44.80 | 44.80 | 42.65 | 43.55 | 43.55 | -1.80% | 11,600 |
| Aug 17, 2026 | 43.00 | 44.40 | 43.00 | 44.35 | 44.35 | 1.49% | 14,460 |
| Aug 14, 2026 | 45.25 | 45.25 | 43.00 | 43.70 | 43.70 | -2.89% | 21,898 |
| Aug 13, 2026 | 45.40 | 46.10 | 44.45 | 45.00 | 45.00 | -0.77% | 8,113 |
| Aug 12, 2026 | 46.15 | 46.15 | 44.00 | 45.35 | 45.35 | -1.73% | 31,589 |
| Aug 11, 2026 | 47.00 | 47.00 | 45.20 | 46.15 | 46.15 | -5.24% | 14,551 |
| Aug 10, 2026 | 48.05 | 48.90 | 44.45 | 48.70 | 48.70 | 1.25% | 67,587 |
| Aug 7, 2026 | 48.00 | 48.10 | 46.50 | 48.10 | 48.10 | -0.82% | 5,118 |
| Aug 6, 2026 | 47.45 | 48.90 | 46.65 | 48.50 | 48.50 | 2.11% | 11,492 |
| Aug 5, 2026 | 47.20 | 47.90 | 46.50 | 47.50 | 47.50 | 0.64% | 6,584 |
| Aug 4, 2026 | 47.40 | 47.40 | 47.00 | 47.20 | 47.20 | -1.46% | 1,955 |
| Aug 3, 2026 | 46.80 | 47.95 | 46.80 | 47.90 | 47.90 | -0.10% | 4,152 |
| Jul 31, 2026 | 48.00 | 48.00 | 46.80 | 47.95 | 47.95 | -0.10% | 1,851 |
| Jul 30, 2026 | 45.50 | 48.00 | 45.50 | 48.00 | 48.00 | 5.49% | 6,074 |
| Jul 29, 2026 | 46.20 | 47.10 | 45.50 | 45.50 | 45.50 | -1.41% | 52,147 |
| Jul 28, 2026 | 45.75 | 46.15 | 45.70 | 46.15 | 46.15 | -2.12% | 12,344 |
| Jul 27, 2026 | 46.75 | 51.40 | 46.50 | 47.15 | 47.15 | 0.86% | 2,540 |
| Jul 24, 2026 | 49.20 | 49.20 | 46.25 | 46.75 | 46.75 | -0.85% | 10,347 |
| Jul 23, 2026 | 46.75 | 47.15 | 46.55 | 47.15 | 47.15 | -1.77% | 2,846 |
| Jul 22, 2026 | 46.50 | 48.45 | 45.70 | 48.00 | 48.00 | 2.35% | 24,489 |
| Jul 21, 2026 | 46.05 | 46.95 | 45.65 | 46.90 | 46.90 | 1.41% | 12,390 |
| Jul 20, 2026 | 47.00 | 47.00 | 46.00 | 46.25 | 46.25 | -1.39% | 6,812 |
| Jul 17, 2026 | 47.45 | 48.45 | 46.65 | 46.90 | 46.90 | -1.26% | 87,364 |
| Jul 16, 2026 | 48.55 | 48.55 | 46.55 | 47.50 | 47.50 | -2.26% | 10,204 |
| Jul 15, 2026 | 48.15 | 48.95 | 47.95 | 48.60 | 48.60 | -0.10% | 5,605 |
| Jul 14, 2026 | 47.75 | 49.95 | 47.60 | 48.65 | 48.65 | 0.10% | 57,348 |
| Jul 13, 2026 | 48.15 | 48.80 | 47.75 | 48.60 | 48.60 | - | 2,715 |
| Jul 10, 2026 | 48.25 | 48.65 | 48.05 | 48.60 | 48.60 | -0.21% | 3,502 |
| Jul 9, 2026 | 48.05 | 49.10 | 48.05 | 48.70 | 48.70 | 0.62% | 4,733 |
| Jul 8, 2026 | 48.20 | 48.40 | 48.00 | 48.40 | 48.40 | -0.21% | 7,894 |
| Jul 7, 2026 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.22% | 6,795 |
| Jul 6, 2026 | 48.90 | 49.55 | 48.55 | 49.10 | 49.10 | 0.82% | 5,624 |
| Jul 3, 2026 | 48.70 | 49.20 | 48.60 | 48.70 | 48.70 | 0.21% | 16,904 |
| Jul 2, 2026 | 49.00 | 49.20 | 48.55 | 48.60 | 48.60 | -0.82% | 8,841 |
| Jul 1, 2026 | 49.60 | 49.65 | 48.55 | 49.00 | 49.00 | -0.61% | 4,771 |
| Jun 30, 2026 | 50.90 | 50.90 | 48.45 | 49.30 | 49.30 | 1.02% | 15,089 |
| Jun 29, 2026 | 49.00 | 50.10 | 48.80 | 48.80 | 48.80 | -1.41% | 3,644 |