Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 163.40
-4.20 (-2.51%)
Aug 1, 2025, 5:29 PM CET
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 164.90 | 166.90 | 163.10 | 163.40 | 163.40 | -2.51% | 61,530 |
| Jul 31, 2025 | 170.10 | 170.70 | 167.20 | 167.60 | 167.60 | -0.95% | 130,842 |
| Jul 30, 2025 | 167.30 | 171.20 | 167.30 | 169.20 | 169.20 | 5.35% | 63,875 |
| Jul 29, 2025 | 167.00 | 171.90 | 160.60 | 160.60 | 160.60 | -4.00% | 46,975 |
| Jul 28, 2025 | 172.10 | 174.90 | 167.10 | 167.30 | 167.30 | -2.62% | 40,261 |
| Jul 25, 2025 | 174.30 | 174.30 | 170.00 | 171.80 | 171.80 | -1.32% | 44,910 |
| Jul 24, 2025 | 174.60 | 176.20 | 169.80 | 174.10 | 174.10 | -1.08% | 136,323 |
| Jul 23, 2025 | 173.30 | 176.00 | 173.00 | 176.00 | 176.00 | 1.73% | 83,325 |
| Jul 22, 2025 | 175.50 | 175.50 | 172.50 | 173.00 | 173.00 | -1.37% | 43,088 |
| Jul 21, 2025 | 176.40 | 177.90 | 175.00 | 175.40 | 175.40 | -1.35% | 29,939 |
| Jul 18, 2025 | 182.10 | 182.90 | 177.10 | 177.80 | 177.80 | -2.41% | 43,962 |
| Jul 17, 2025 | 178.30 | 184.00 | 178.00 | 182.20 | 182.20 | 2.71% | 63,774 |
| Jul 16, 2025 | 177.80 | 178.00 | 174.90 | 177.40 | 177.40 | 0.28% | 43,987 |
| Jul 15, 2025 | 177.40 | 180.30 | 176.70 | 176.90 | 176.90 | -0.62% | 39,844 |
| Jul 14, 2025 | 178.50 | 179.80 | 176.50 | 178.00 | 178.00 | -0.34% | 34,770 |
| Jul 11, 2025 | 184.50 | 184.50 | 178.60 | 178.60 | 178.60 | -3.25% | 44,546 |
| Jul 10, 2025 | 183.40 | 188.50 | 182.90 | 184.60 | 184.60 | -1.34% | 191,432 |
| Jul 9, 2025 | 192.30 | 192.30 | 185.60 | 187.10 | 187.10 | -2.91% | 43,841 |
| Jul 8, 2025 | 189.20 | 192.70 | 188.90 | 192.70 | 192.70 | 1.21% | 53,851 |
| Jul 7, 2025 | 190.10 | 191.30 | 189.40 | 190.40 | 190.40 | 0.16% | 24,416 |
| Jul 4, 2025 | 191.10 | 191.60 | 187.60 | 190.10 | 190.10 | - | 26,258 |
| Jul 3, 2025 | 190.50 | 191.70 | 188.70 | 190.10 | 190.10 | 0.05% | 38,486 |
| Jul 2, 2025 | 190.90 | 191.90 | 187.70 | 190.00 | 190.00 | -0.52% | 47,105 |
| Jul 1, 2025 | 189.40 | 191.30 | 186.40 | 191.00 | 191.00 | 0.53% | 43,143 |
| Jun 30, 2025 | 189.70 | 192.30 | 187.50 | 190.00 | 190.00 | 0.42% | 48,474 |
| Jun 27, 2025 | 186.80 | 190.40 | 186.80 | 189.20 | 189.20 | 1.56% | 63,277 |
| Jun 26, 2025 | 183.40 | 186.90 | 179.20 | 186.30 | 186.30 | 1.53% | 71,046 |
| Jun 25, 2025 | 198.50 | 198.50 | 183.50 | 183.50 | 183.50 | -7.56% | 113,472 |
| Jun 24, 2025 | 185.60 | 200.80 | 185.60 | 198.50 | 198.50 | 7.82% | 108,904 |
| Jun 23, 2025 | 183.90 | 185.10 | 181.40 | 184.10 | 184.10 | 0.05% | 45,891 |
| Jun 19, 2025 | 180.10 | 184.50 | 179.70 | 184.00 | 184.00 | 1.21% | 58,547 |
| Jun 18, 2025 | 183.50 | 184.00 | 181.80 | 181.80 | 181.80 | -0.93% | 20,103 |
| Jun 17, 2025 | 185.20 | 185.60 | 182.60 | 183.50 | 183.50 | -1.18% | 45,278 |
| Jun 16, 2025 | 183.00 | 188.10 | 181.80 | 185.70 | 185.70 | 0.22% | 58,334 |
| Jun 13, 2025 | 187.80 | 190.80 | 182.20 | 185.30 | 185.30 | -1.54% | 145,272 |
| Jun 12, 2025 | 193.70 | 195.10 | 188.20 | 188.20 | 188.20 | -3.59% | 85,667 |
| Jun 11, 2025 | 192.70 | 197.10 | 192.50 | 195.20 | 195.20 | 1.19% | 80,598 |
| Jun 10, 2025 | 191.90 | 196.30 | 191.20 | 192.90 | 192.90 | 0.89% | 90,480 |
| Jun 9, 2025 | 195.80 | 197.20 | 189.90 | 191.20 | 191.20 | -2.45% | 77,037 |
| Jun 5, 2025 | 197.90 | 198.70 | 193.70 | 196.00 | 196.00 | -0.96% | 42,729 |
| Jun 4, 2025 | 192.50 | 198.10 | 191.40 | 197.90 | 197.90 | 2.81% | 40,201 |
| Jun 3, 2025 | 191.70 | 193.00 | 189.90 | 192.50 | 192.50 | 0.31% | 42,607 |
| Jun 2, 2025 | 192.00 | 194.20 | 187.50 | 191.90 | 191.90 | -0.05% | 54,284 |
| May 30, 2025 | 194.50 | 195.90 | 191.90 | 192.00 | 192.00 | -1.54% | 57,597 |
| May 28, 2025 | 195.40 | 195.90 | 192.90 | 195.00 | 195.00 | -0.20% | 48,126 |
| May 27, 2025 | 198.90 | 198.90 | 194.80 | 195.40 | 195.40 | 0.05% | 28,544 |
| May 26, 2025 | 193.80 | 195.70 | 193.70 | 195.30 | 195.30 | 0.98% | 11,404 |
| May 23, 2025 | 195.30 | 196.80 | 191.70 | 193.40 | 193.40 | -0.62% | 31,820 |
| May 22, 2025 | 197.50 | 200.20 | 193.30 | 194.60 | 194.60 | -1.77% | 44,858 |
| May 21, 2025 | 199.80 | 201.60 | 195.90 | 198.10 | 198.10 | -0.95% | 30,845 |