Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 123.50
-0.70 (-0.56%)
At close: Feb 27, 2026
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 123.90 | 124.80 | 121.80 | 123.50 | 123.50 | -0.56% | 128,727 |
| Feb 26, 2026 | 122.70 | 124.20 | 120.10 | 124.20 | 124.20 | 1.31% | 156,788 |
| Feb 25, 2026 | 121.10 | 123.10 | 121.00 | 122.60 | 122.60 | 1.57% | 95,780 |
| Feb 24, 2026 | 121.30 | 122.40 | 120.30 | 120.70 | 120.70 | -0.82% | 97,363 |
| Feb 23, 2026 | 123.00 | 123.70 | 121.30 | 121.70 | 121.70 | -1.30% | 116,857 |
| Feb 20, 2026 | 124.70 | 125.30 | 121.90 | 123.30 | 123.30 | -1.12% | 137,801 |
| Feb 19, 2026 | 119.00 | 124.70 | 117.50 | 124.70 | 124.70 | 5.32% | 178,586 |
| Feb 18, 2026 | 118.60 | 119.60 | 116.60 | 118.40 | 118.40 | -0.17% | 245,521 |
| Feb 17, 2026 | 117.80 | 119.60 | 116.10 | 118.60 | 118.60 | 0.68% | 239,629 |
| Feb 16, 2026 | 122.10 | 122.10 | 117.50 | 117.80 | 117.80 | -3.05% | 341,033 |
| Feb 13, 2026 | 119.00 | 121.60 | 119.00 | 121.50 | 121.50 | 1.76% | 266,669 |
| Feb 12, 2026 | 124.00 | 124.30 | 118.80 | 119.40 | 119.40 | -3.79% | 452,554 |
| Feb 11, 2026 | 129.90 | 130.20 | 124.10 | 124.10 | 124.10 | -4.39% | 233,167 |
| Feb 10, 2026 | 125.30 | 130.50 | 125.30 | 129.80 | 129.80 | 3.84% | 246,968 |
| Feb 9, 2026 | 129.50 | 130.90 | 125.00 | 125.00 | 125.00 | -3.47% | 301,045 |
| Feb 6, 2026 | 130.20 | 132.10 | 126.40 | 129.50 | 129.50 | -0.54% | 315,397 |
| Feb 5, 2026 | 127.30 | 130.50 | 125.60 | 130.20 | 130.20 | 2.44% | 514,212 |
| Feb 4, 2026 | 124.50 | 127.40 | 123.40 | 127.10 | 127.10 | 1.92% | 346,474 |
| Feb 3, 2026 | 128.70 | 130.10 | 123.40 | 124.70 | 124.70 | -2.81% | 432,182 |
| Feb 2, 2026 | 129.50 | 129.50 | 124.20 | 128.30 | 128.30 | -0.93% | 499,488 |
| Jan 30, 2026 | 128.80 | 134.80 | 128.10 | 129.50 | 129.50 | 2.78% | 909,603 |
| Jan 29, 2026 | 136.00 | 138.90 | 125.50 | 126.00 | 126.00 | -15.15% | 1,787,328 |
| Jan 28, 2026 | 146.30 | 149.10 | 145.00 | 148.50 | 148.50 | 2.06% | 114,313 |
| Jan 27, 2026 | 148.60 | 149.00 | 144.70 | 145.50 | 145.50 | -1.69% | 95,970 |
| Jan 26, 2026 | 147.60 | 149.00 | 146.40 | 148.00 | 148.00 | 0.07% | 72,711 |
| Jan 23, 2026 | 145.10 | 148.40 | 145.00 | 147.90 | 147.90 | 2.00% | 72,421 |
| Jan 22, 2026 | 149.00 | 149.80 | 144.30 | 145.00 | 145.00 | -3.01% | 176,139 |
| Jan 21, 2026 | 149.50 | 150.30 | 146.80 | 149.50 | 149.50 | - | 72,359 |
| Jan 20, 2026 | 149.80 | 150.90 | 149.00 | 149.50 | 149.50 | -0.27% | 80,168 |
| Jan 19, 2026 | 154.00 | 154.70 | 149.90 | 149.90 | 149.90 | -3.54% | 86,262 |
| Jan 16, 2026 | 157.70 | 157.70 | 150.70 | 155.40 | 155.40 | -1.27% | 131,188 |
| Jan 15, 2026 | 155.20 | 157.90 | 152.80 | 157.40 | 157.40 | 1.61% | 74,250 |
| Jan 14, 2026 | 156.10 | 158.50 | 154.00 | 154.90 | 154.90 | -0.45% | 139,619 |
| Jan 13, 2026 | 154.40 | 157.00 | 153.70 | 155.60 | 155.60 | 0.97% | 63,404 |
| Jan 12, 2026 | 152.90 | 156.10 | 152.90 | 154.10 | 154.10 | 1.25% | 126,852 |
| Jan 9, 2026 | 155.40 | 156.50 | 149.30 | 152.20 | 152.20 | -2.19% | 228,264 |
| Jan 8, 2026 | 154.60 | 157.40 | 154.10 | 155.60 | 155.60 | 0.19% | 74,176 |
| Jan 7, 2026 | 157.80 | 158.70 | 152.50 | 155.30 | 155.30 | -0.64% | 181,530 |
| Jan 5, 2026 | 157.30 | 159.60 | 156.10 | 156.30 | 156.30 | -0.51% | 45,119 |
| Jan 2, 2026 | 162.90 | 165.10 | 157.10 | 157.10 | 157.10 | -3.38% | 80,860 |
| Dec 30, 2025 | 162.50 | 163.10 | 160.80 | 162.60 | 162.60 | 0.06% | 75,033 |
| Dec 29, 2025 | 159.20 | 163.10 | 158.00 | 162.50 | 162.50 | 1.88% | 103,942 |
| Dec 23, 2025 | 161.30 | 161.30 | 158.60 | 159.50 | 159.50 | -0.68% | 54,016 |
| Dec 22, 2025 | 160.60 | 161.60 | 159.20 | 160.60 | 160.60 | -0.25% | 58,900 |
| Dec 19, 2025 | 161.60 | 162.10 | 158.10 | 161.00 | 161.00 | -0.31% | 109,056 |
| Dec 18, 2025 | 161.00 | 161.80 | 159.70 | 161.50 | 161.50 | 0.25% | 52,028 |
| Dec 17, 2025 | 161.30 | 163.20 | 160.00 | 161.10 | 161.10 | 0.19% | 39,674 |
| Dec 16, 2025 | 163.00 | 163.00 | 159.80 | 160.80 | 160.80 | -0.99% | 99,060 |
| Dec 15, 2025 | 165.00 | 165.00 | 161.50 | 162.40 | 162.40 | -0.37% | 36,897 |
| Dec 12, 2025 | 161.20 | 165.70 | 160.50 | 163.00 | 163.00 | 1.75% | 132,071 |