Paxman AB (publ) (STO:PAX)
Sweden · Delayed Price · Currency is SEK 63.20
-0.10 (-0.16%)
Nov 4, 2026, 5:29 PM CET
Paxman AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 65.00 | 65.00 | 62.50 | 63.20 | 63.20 | -0.16% | 26,781 |
| Nov 3, 2026 | 64.60 | 64.90 | 63.00 | 63.30 | 63.30 | -0.78% | 12,234 |
| Nov 2, 2026 | 67.90 | 67.90 | 63.00 | 63.80 | 63.80 | -3.77% | 19,638 |
| Oct 30, 2026 | 68.40 | 69.90 | 65.40 | 66.30 | 66.30 | -3.07% | 12,102 |
| Oct 29, 2026 | 67.30 | 68.80 | 65.40 | 68.40 | 68.40 | 1.79% | 10,062 |
| Oct 28, 2026 | 65.10 | 67.30 | 64.50 | 67.20 | 67.20 | 0.75% | 15,859 |
| Oct 27, 2026 | 65.10 | 66.70 | 65.00 | 66.70 | 66.70 | 0.60% | 9,570 |
| Oct 26, 2026 | 64.50 | 66.70 | 64.50 | 66.30 | 66.30 | 3.43% | 10,872 |
| Oct 23, 2026 | 64.80 | 64.80 | 63.70 | 64.10 | 64.10 | -1.23% | 9,221 |
| Oct 22, 2026 | 63.90 | 66.00 | 63.90 | 64.90 | 64.90 | -2.41% | 11,648 |
| Oct 21, 2026 | 64.00 | 66.70 | 64.00 | 66.50 | 66.50 | 0.91% | 15,867 |
| Oct 20, 2026 | 65.00 | 65.90 | 63.70 | 65.90 | 65.90 | 0.92% | 1,078 |
| Oct 19, 2026 | 64.10 | 65.50 | 64.10 | 65.30 | 65.30 | 3.16% | 4,760 |
| Oct 16, 2026 | 63.30 | 65.80 | 63.10 | 63.30 | 63.30 | -1.09% | 7,234 |
| Oct 15, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -0.62% | 4,239 |
| 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 |