Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 129.50
+3.50 (2.78%)
At close: Jan 30, 2026
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 160.40 | 161.90 | 157.10 | 160.20 | 160.20 | 0.06% | 141,043 |
| Dec 10, 2025 | 162.90 | 163.20 | 159.90 | 160.10 | 160.10 | -1.72% | 76,406 |
| Dec 9, 2025 | 163.10 | 166.20 | 162.00 | 162.90 | 162.90 | -0.06% | 92,242 |
| Dec 8, 2025 | 165.30 | 165.60 | 162.20 | 163.00 | 163.00 | -1.39% | 103,650 |
| Dec 5, 2025 | 167.50 | 167.50 | 164.30 | 165.30 | 165.30 | -1.31% | 61,931 |
| Dec 4, 2025 | 168.50 | 169.40 | 166.30 | 167.50 | 167.50 | -0.59% | 120,375 |
| Dec 3, 2025 | 175.60 | 175.80 | 168.40 | 168.50 | 168.50 | -4.26% | 95,113 |
| Dec 2, 2025 | 179.00 | 179.00 | 175.40 | 176.00 | 176.00 | -1.01% | 70,256 |
| Dec 1, 2025 | 180.80 | 181.20 | 174.90 | 177.80 | 177.80 | -2.20% | 75,409 |
| Nov 28, 2025 | 181.90 | 184.40 | 177.50 | 181.80 | 181.80 | 4.00% | 118,142 |
| Nov 27, 2025 | 160.00 | 176.10 | 159.90 | 174.80 | 174.80 | 8.64% | 111,595 |
| Nov 26, 2025 | 159.10 | 163.80 | 158.50 | 160.90 | 160.90 | 1.13% | 107,650 |
| Nov 25, 2025 | 163.30 | 163.30 | 159.10 | 159.10 | 159.10 | -2.21% | 58,944 |
| Nov 24, 2025 | 162.00 | 164.80 | 161.20 | 162.70 | 162.70 | 0.93% | 107,497 |
| Nov 21, 2025 | 164.20 | 165.50 | 161.00 | 161.20 | 161.20 | -1.83% | 61,016 |
| Nov 20, 2025 | 164.10 | 167.40 | 162.70 | 164.20 | 164.20 | 0.92% | 79,602 |
| Nov 19, 2025 | 163.00 | 164.30 | 160.00 | 162.70 | 162.70 | -0.31% | 164,275 |
| Nov 18, 2025 | 165.20 | 166.10 | 162.50 | 163.20 | 163.20 | -1.69% | 95,599 |
| Nov 17, 2025 | 165.10 | 166.80 | 163.30 | 166.00 | 166.00 | 0.91% | 256,494 |
| Nov 14, 2025 | 169.50 | 170.30 | 164.30 | 164.50 | 164.50 | -3.24% | 70,889 |