Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 51.60
+0.60 (1.18%)
May 25, 2026, 5:29 PM CET
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 50.00 | 50.50 | 49.40 | 50.40 | - | -1.18% | 67,526 |
| 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 |
| May 13, 2026 | 48.25 | 49.00 | 48.00 | 48.85 | 48.85 | 1.24% | 2,188 |
| May 12, 2026 | 48.10 | 49.80 | 46.25 | 48.25 | 48.25 | -1.13% | 12,784 |
| May 11, 2026 | 48.20 | 49.35 | 48.10 | 48.80 | 48.80 | -0.41% | 7,772 |
| May 8, 2026 | 48.25 | 50.00 | 47.60 | 49.00 | 49.00 | - | 19,984 |
| May 7, 2026 | 52.00 | 52.00 | 48.20 | 49.00 | 49.00 | -4.85% | 27,051 |
| May 6, 2026 | 48.40 | 51.50 | 48.40 | 51.50 | 51.50 | 6.51% | 24,727 |
| May 5, 2026 | 48.05 | 49.70 | 47.65 | 48.35 | 48.35 | -1.33% | 10,246 |
| May 4, 2026 | 48.05 | 50.70 | 48.05 | 49.00 | 49.00 | -3.16% | 7,388 |
| Apr 30, 2026 | 48.95 | 50.60 | 48.50 | 50.60 | 50.60 | 2.43% | 10,913 |
| Apr 29, 2026 | 48.60 | 49.45 | 48.60 | 49.40 | 49.40 | 1.65% | 8,417 |
| Apr 28, 2026 | 48.75 | 49.90 | 48.60 | 48.60 | 48.60 | -1.12% | 7,555 |
| Apr 27, 2026 | 48.65 | 50.00 | 48.60 | 49.15 | 49.15 | 0.51% | 13,253 |
| Apr 24, 2026 | 50.00 | 50.00 | 47.80 | 48.90 | 48.90 | 1.87% | 9,613 |
| Apr 23, 2026 | 48.90 | 49.55 | 48.00 | 48.00 | 48.00 | -3.42% | 11,702 |
| Apr 22, 2026 | 49.00 | 49.70 | 48.40 | 49.70 | 49.70 | 1.43% | 8,689 |
| Apr 21, 2026 | 50.70 | 52.00 | 48.45 | 49.00 | 49.00 | -5.04% | 40,063 |
| Apr 20, 2026 | 52.10 | 52.60 | 50.50 | 51.60 | 51.60 | -0.96% | 6,645 |
| Apr 17, 2026 | 49.40 | 52.10 | 49.00 | 52.10 | 52.10 | 5.47% | 28,119 |
| Apr 16, 2026 | 48.00 | 49.50 | 48.00 | 49.40 | 49.40 | 1.75% | 10,873 |
| Apr 15, 2026 | 46.55 | 49.00 | 45.95 | 48.55 | 48.55 | 4.52% | 15,615 |
| Apr 14, 2026 | 46.50 | 47.55 | 45.00 | 46.45 | 46.45 | 1.98% | 49,548 |
| Apr 13, 2026 | 46.05 | 46.15 | 44.90 | 45.55 | 45.55 | -1.19% | 8,905 |
| Apr 10, 2026 | 45.00 | 47.50 | 45.00 | 46.10 | 46.10 | 2.90% | 18,830 |
| Apr 9, 2026 | 45.20 | 46.10 | 44.80 | 44.80 | 44.80 | -2.61% | 46,741 |
| Apr 8, 2026 | 49.45 | 49.45 | 45.80 | 46.00 | 46.00 | - | 20,290 |
| Apr 7, 2026 | 46.10 | 50.40 | 45.65 | 46.00 | 46.00 | -1.08% | 47,991 |
| Apr 2, 2026 | 47.20 | 47.90 | 46.50 | 46.50 | 46.50 | -1.06% | 2,244 |
| Apr 1, 2026 | 48.00 | 50.00 | 46.80 | 47.00 | 47.00 | -2.08% | 28,387 |
| Mar 31, 2026 | 46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 2.13% | 10,968 |
| Mar 30, 2026 | 47.10 | 48.50 | 46.70 | 47.00 | 47.00 | -0.63% | 6,695 |
| Mar 27, 2026 | 47.40 | 47.40 | 46.20 | 47.30 | 47.30 | -0.21% | 11,602 |
| Mar 26, 2026 | 47.50 | 47.50 | 45.30 | 47.40 | 47.40 | -1.25% | 11,127 |
| Mar 25, 2026 | 48.40 | 48.40 | 46.20 | 48.00 | 48.00 | 6.67% | 9,302 |
| Mar 24, 2026 | 44.70 | 45.10 | 44.30 | 45.00 | 45.00 | 0.90% | 10,274 |
| 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 |