Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 46.75
-0.40 (-0.85%)
Jul 24, 2026, 5:15 PM CET
Paxman AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 50.00 | 51.40 | 49.40 | 49.50 | 49.50 | 2.59% | 19,482 |
| Jun 25, 2026 | 50.00 | 50.00 | 48.20 | 48.25 | 48.25 | -2.13% | 17,336 |
| Jun 24, 2026 | 51.80 | 51.80 | 49.20 | 49.30 | 49.30 | - | 5,829 |
| Jun 23, 2026 | 50.00 | 51.50 | 49.20 | 49.30 | 49.30 | -1.40% | 22,080 |
| Jun 22, 2026 | 50.30 | 50.80 | 50.00 | 50.00 | 50.00 | -1.57% | 4,885 |
| Jun 18, 2026 | 51.50 | 51.50 | 50.20 | 50.80 | 50.80 | - | 3,250 |
| Jun 17, 2026 | 50.00 | 52.70 | 50.00 | 50.80 | 50.80 | 0.20% | 5,215 |
| Jun 16, 2026 | 51.00 | 51.80 | 50.00 | 50.70 | 50.70 | -0.59% | 10,921 |
| Jun 15, 2026 | 52.00 | 52.10 | 51.00 | 51.00 | 51.00 | - | 29,504 |
| Jun 12, 2026 | 53.60 | 53.60 | 51.00 | 51.00 | 51.00 | -1.16% | 8,652 |
| Jun 11, 2026 | 51.20 | 52.70 | 51.20 | 51.60 | 51.60 | 0.78% | 2,548 |
| Jun 10, 2026 | 54.90 | 54.90 | 50.90 | 51.20 | 51.20 | -4.48% | 4,983 |
| Jun 9, 2026 | 54.30 | 55.60 | 53.60 | 53.60 | 53.60 | -1.29% | 13,543 |
| Jun 8, 2026 | 53.10 | 55.80 | 52.20 | 54.30 | 54.30 | 0.74% | 8,858 |
| Jun 5, 2026 | 53.90 | 54.80 | 53.60 | 53.90 | 53.90 | -1.64% | 3,957 |
| Jun 4, 2026 | 55.00 | 56.20 | 54.20 | 54.80 | 54.80 | -2.49% | 8,056 |
| Jun 3, 2026 | 54.00 | 57.60 | 54.00 | 56.20 | 56.20 | - | 12,063 |
| Jun 2, 2026 | 55.50 | 56.50 | 55.00 | 56.20 | 56.20 | 1.26% | 14,693 |
| Jun 1, 2026 | 55.60 | 56.10 | 54.30 | 55.50 | 55.50 | -0.18% | 10,432 |
| May 29, 2026 | 55.20 | 56.50 | 54.00 | 55.60 | 55.60 | 0.54% | 22,167 |
| May 28, 2026 | 53.40 | 55.90 | 53.40 | 55.30 | 55.30 | 3.56% | 39,989 |
| May 27, 2026 | 51.80 | 53.50 | 51.80 | 53.40 | 53.40 | 4.50% | 36,834 |
| May 26, 2026 | 50.50 | 51.70 | 49.10 | 51.10 | 51.10 | -0.97% | 9,244 |
| May 25, 2026 | 50.00 | 51.60 | 49.40 | 51.60 | 51.60 | 1.18% | 637,783 |
| May 22, 2026 | 50.00 | 51.90 | 49.40 | 51.00 | 51.00 | 2.00% | 25,115 |
| May 21, 2026 | 50.30 | 50.30 | 49.50 | 50.00 | 50.00 | 0.10% | 92,406 |
| May 20, 2026 | 50.00 | 50.30 | 48.90 | 49.95 | 49.95 | 2.78% | 17,483 |
| May 19, 2026 | 50.30 | 50.30 | 48.60 | 48.60 | 48.60 | -2.80% | 9,353 |
| May 18, 2026 | 49.00 | 50.30 | 48.95 | 50.00 | 50.00 | -0.60% | 39,722 |
| May 15, 2026 | 48.50 | 50.30 | 48.25 | 50.30 | 50.30 | 2.97% | 16,417 |