Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 63.40
-1.00 (-1.55%)
Oct 15, 2026, 12:07 PM CET
Paxman AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 63.00 | 63.90 | 63.00 | 63.40 | 63.40 | -1.55% | 76 |
| Oct 14, 2026 | 64.00 | 64.40 | 63.00 | 64.40 | 64.40 | -0.46% | 4,917 |
| Oct 13, 2026 | 65.00 | 65.20 | 64.10 | 64.70 | 64.70 | -1.67% | 12,191 |
| Oct 12, 2026 | 65.20 | 66.50 | 65.20 | 65.80 | 65.80 | -0.75% | 16,163 |
| Oct 9, 2026 | 66.50 | 66.50 | 65.00 | 66.30 | 66.30 | -0.30% | 17,948 |
| Oct 8, 2026 | 66.30 | 66.50 | 66.10 | 66.50 | 66.50 | 0.30% | 7,358 |
| Oct 7, 2026 | 66.10 | 66.50 | 65.80 | 66.30 | 66.30 | -0.60% | 16,307 |
| Oct 6, 2026 | 66.70 | 66.70 | 66.10 | 66.70 | 66.70 | - | 1,948 |
| Oct 5, 2026 | 66.70 | 66.70 | 66.00 | 66.70 | 66.70 | 0.76% | 11,245 |
| Oct 2, 2026 | 66.00 | 66.80 | 65.50 | 66.20 | 66.20 | 1.07% | 15,553 |
| Oct 1, 2026 | 66.90 | 66.90 | 65.50 | 65.50 | 65.50 | -0.76% | 12,226 |
| Sep 30, 2026 | 66.00 | 66.40 | 65.50 | 66.00 | 66.00 | 0.30% | 10,775 |
| Sep 29, 2026 | 65.80 | 66.00 | 65.20 | 65.80 | 65.80 | 1.23% | 22,603 |
| Sep 28, 2026 | 61.20 | 65.80 | 60.00 | 65.00 | 65.00 | 6.21% | 188,982 |
| Sep 25, 2026 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 2.00% | 10,820 |
| Sep 24, 2026 | 60.00 | 61.50 | 59.60 | 60.00 | 60.00 | -1.48% | 12,974 |
| Sep 23, 2026 | 59.50 | 61.90 | 58.70 | 60.90 | 60.90 | 1.84% | 38,856 |
| Sep 22, 2026 | 59.20 | 59.90 | 59.20 | 59.80 | 59.80 | 0.67% | 5,743 |
| Sep 21, 2026 | 58.90 | 59.40 | 58.00 | 59.40 | 59.40 | 1.02% | 8,184 |
| Sep 18, 2026 | 58.10 | 58.90 | 58.10 | 58.80 | 58.80 | -0.34% | 2,934 |
| Sep 17, 2026 | 58.20 | 59.00 | 58.10 | 59.00 | 59.00 | -0.67% | 4,120 |
| Sep 16, 2026 | 59.40 | 59.40 | 58.50 | 59.40 | 59.40 | 0.51% | 2,837 |
| Sep 15, 2026 | 59.00 | 59.30 | 58.20 | 59.10 | 59.10 | 0.17% | 9,216 |
| Sep 14, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | 15,294 |
| Sep 11, 2026 | 59.30 | 59.30 | 58.30 | 58.50 | 58.50 | -1.35% | 4,639 |
| Sep 10, 2026 | 59.00 | 60.00 | 58.60 | 59.30 | 59.30 | -0.67% | 4,405 |
| Sep 9, 2026 | 59.80 | 60.80 | 59.00 | 59.70 | 59.70 | -0.17% | 420,807 |
| Sep 8, 2026 | 58.60 | 59.80 | 57.30 | 59.80 | 59.80 | 2.22% | 8,860 |
| Sep 7, 2026 | 55.10 | 58.50 | 55.10 | 58.50 | 58.50 | 0.86% | 8,005 |
| 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 |