Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 120.50
-0.30 (-0.25%)
Apr 10, 2026, 5:29 PM CET
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 120.60 | 123.90 | 119.90 | 120.50 | 120.50 | -0.25% | 158,063 |
| Apr 9, 2026 | 123.00 | 123.00 | 120.20 | 120.80 | 120.80 | -1.55% | 58,621 |
| Apr 8, 2026 | 126.10 | 126.50 | 122.10 | 122.70 | 122.70 | -0.24% | 92,289 |
| Apr 7, 2026 | 122.40 | 126.20 | 121.20 | 123.00 | 123.00 | 1.32% | 166,790 |
| Apr 2, 2026 | 123.80 | 124.10 | 120.80 | 121.40 | 121.40 | -2.25% | 29,838 |
| Apr 1, 2026 | 124.50 | 125.90 | 123.00 | 124.20 | 124.20 | 0.40% | 56,151 |
| Mar 31, 2026 | 121.70 | 125.00 | 121.70 | 123.70 | 123.70 | 2.06% | 78,033 |
| Mar 30, 2026 | 117.90 | 122.20 | 116.60 | 121.20 | 121.20 | 3.06% | 57,673 |
| Mar 27, 2026 | 119.40 | 119.70 | 116.20 | 117.60 | 117.60 | -1.75% | 54,758 |
| Mar 26, 2026 | 118.00 | 121.00 | 116.40 | 119.70 | 119.70 | 1.10% | 54,487 |
| Mar 25, 2026 | 117.20 | 119.30 | 116.80 | 118.40 | 118.40 | 1.28% | 71,890 |
| Mar 24, 2026 | 118.00 | 119.40 | 116.60 | 116.90 | 116.90 | -0.26% | 97,485 |
| Mar 23, 2026 | 116.60 | 119.70 | 113.90 | 117.20 | 117.20 | 0.34% | 87,247 |
| Mar 20, 2026 | 118.80 | 119.50 | 116.80 | 116.80 | 116.80 | -1.77% | 75,019 |
| Mar 19, 2026 | 119.40 | 119.80 | 117.80 | 118.90 | 118.90 | -0.42% | 121,348 |
| Mar 18, 2026 | 121.30 | 122.00 | 119.30 | 119.40 | 119.40 | -1.65% | 66,263 |
| Mar 17, 2026 | 117.80 | 122.00 | 116.60 | 121.40 | 121.40 | 2.88% | 97,786 |
| Mar 16, 2026 | 119.00 | 119.00 | 116.70 | 118.00 | 118.00 | -0.34% | 117,071 |
| Mar 13, 2026 | 119.80 | 119.80 | 116.80 | 118.40 | 118.40 | 0.59% | 164,384 |
| Mar 12, 2026 | 119.10 | 119.30 | 117.30 | 117.70 | 117.70 | -1.34% | 124,389 |
| Mar 11, 2026 | 122.50 | 122.50 | 118.70 | 119.30 | 119.30 | -2.53% | 73,785 |
| Mar 10, 2026 | 122.60 | 123.50 | 121.50 | 122.40 | 122.40 | - | 53,628 |
| Mar 9, 2026 | 119.60 | 122.40 | 117.60 | 122.40 | 122.40 | 1.24% | 137,067 |
| Mar 6, 2026 | 119.80 | 121.20 | 119.40 | 120.90 | 120.90 | 1.26% | 142,500 |
| Mar 5, 2026 | 117.60 | 121.00 | 116.00 | 119.40 | 119.40 | 1.79% | 165,419 |
| Mar 4, 2026 | 118.90 | 119.60 | 116.80 | 117.30 | 117.30 | -1.92% | 234,707 |
| Mar 3, 2026 | 122.50 | 122.50 | 118.00 | 119.60 | 119.60 | -1.97% | 128,121 |
| Mar 2, 2026 | 122.20 | 124.10 | 120.40 | 122.00 | 122.00 | -1.21% | 85,247 |
| 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% | 160,093 |
| 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% | 97,459 |
| 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% | 182,150 |
| 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% | 257,623 |
| 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% | 473,224 |
| 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% | 309,854 |
| 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% | 375,034 |
| Feb 3, 2026 | 128.70 | 130.10 | 123.40 | 124.70 | 124.70 | -2.81% | 435,188 |
| Feb 2, 2026 | 129.50 | 129.50 | 124.20 | 128.30 | 128.30 | -0.93% | 506,847 |
| Jan 30, 2026 | 128.80 | 134.80 | 128.10 | 129.50 | 129.50 | 2.78% | 931,611 |
| Jan 29, 2026 | 136.00 | 138.90 | 125.50 | 126.00 | 126.00 | -15.15% | 1,787,328 |