Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 181.50
+1.10 (0.61%)
Sep 15, 2025, 5:00 PM CET
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 180.00 | 182.70 | 178.60 | 181.40 | 181.40 | 0.55% | 12,860 |
| Sep 12, 2025 | 180.90 | 182.00 | 178.70 | 180.40 | 180.40 | 1.35% | 74,879 |
| Sep 11, 2025 | 179.50 | 182.00 | 177.60 | 178.00 | 178.00 | -0.56% | 46,282 |
| Sep 10, 2025 | 181.40 | 182.00 | 178.30 | 179.00 | 179.00 | -1.16% | 51,113 |
| Sep 9, 2025 | 179.40 | 182.00 | 178.30 | 181.10 | 181.10 | 1.91% | 41,263 |
| Sep 8, 2025 | 180.40 | 181.10 | 175.30 | 177.70 | 177.70 | -1.44% | 30,922 |
| Sep 5, 2025 | 179.00 | 182.50 | 177.30 | 180.30 | 180.30 | 0.61% | 63,246 |
| Sep 4, 2025 | 177.00 | 179.40 | 175.90 | 179.20 | 179.20 | 1.07% | 107,306 |
| Sep 3, 2025 | 174.00 | 179.90 | 173.90 | 177.30 | 177.30 | 2.37% | 117,215 |
| Sep 2, 2025 | 172.70 | 175.10 | 171.00 | 173.20 | 173.20 | 0.23% | 85,738 |
| Sep 1, 2025 | 173.00 | 174.00 | 170.60 | 172.80 | 172.80 | -0.12% | 72,919 |
| Aug 29, 2025 | 174.90 | 176.00 | 171.60 | 173.00 | 173.00 | -0.80% | 173,451 |
| Aug 28, 2025 | 178.70 | 178.90 | 174.40 | 174.40 | 174.40 | -1.97% | 57,730 |
| Aug 27, 2025 | 177.70 | 178.30 | 175.50 | 177.90 | 177.90 | 0.40% | 50,583 |
| Aug 26, 2025 | 176.30 | 178.20 | 174.10 | 177.20 | 177.20 | 0.45% | 64,671 |
| Aug 25, 2025 | 179.90 | 180.00 | 176.10 | 176.40 | 176.40 | -1.34% | 61,322 |
| Aug 22, 2025 | 177.40 | 179.20 | 177.00 | 178.80 | 178.80 | 1.36% | 135,378 |
| Aug 21, 2025 | 177.40 | 178.90 | 174.80 | 176.40 | 176.40 | -0.34% | 93,035 |
| Aug 20, 2025 | 174.00 | 178.00 | 174.00 | 177.00 | 177.00 | 4.12% | 229,188 |
| Aug 19, 2025 | 171.10 | 172.50 | 169.40 | 170.00 | 170.00 | 0.47% | 62,316 |
| Aug 18, 2025 | 168.10 | 171.60 | 167.40 | 169.20 | 169.20 | 0.71% | 69,630 |
| Aug 15, 2025 | 167.50 | 169.00 | 166.00 | 168.00 | 168.00 | 0.72% | 77,084 |
| Aug 14, 2025 | 166.80 | 167.60 | 164.20 | 166.80 | 166.80 | 0.36% | 141,595 |
| Aug 13, 2025 | 164.90 | 167.50 | 164.90 | 166.20 | 166.20 | 0.67% | 107,610 |
| Aug 12, 2025 | 164.40 | 167.10 | 163.60 | 165.10 | 165.10 | 0.55% | 73,319 |
| Aug 11, 2025 | 165.00 | 166.30 | 161.80 | 164.20 | 164.20 | 0.37% | 129,598 |
| Aug 8, 2025 | 171.90 | 177.80 | 163.10 | 163.60 | 163.60 | 1.30% | 218,495 |
| Aug 7, 2025 | 157.50 | 170.90 | 150.20 | 161.50 | 161.50 | -4.27% | 543,220 |
| Aug 6, 2025 | 168.90 | 171.20 | 167.40 | 168.70 | 168.70 | -0.76% | 89,931 |
| Aug 5, 2025 | 165.00 | 170.30 | 164.00 | 170.00 | 170.00 | 3.53% | 69,647 |
| Aug 4, 2025 | 164.00 | 165.00 | 162.30 | 164.20 | 164.20 | 0.49% | 53,416 |
| 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 |