Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 127.40
+2.10 (1.68%)
Jul 24, 2026, 4:31 PM CET
Paradox Interactive AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 125.40 | 128.00 | 122.00 | 126.90 | - | 1.28% | 23,302 |
| Jul 23, 2026 | 128.30 | 128.50 | 125.30 | 125.30 | 125.30 | -1.80% | 70,697 |
| Jul 22, 2026 | 130.20 | 130.50 | 127.10 | 127.60 | 127.60 | -2.52% | 50,441 |
| Jul 21, 2026 | 129.60 | 130.90 | 128.00 | 130.90 | 130.90 | 0.69% | 64,201 |
| Jul 20, 2026 | 129.90 | 131.60 | 127.80 | 130.00 | 130.00 | -0.08% | 43,046 |
| Jul 17, 2026 | 130.30 | 133.10 | 129.20 | 130.10 | 130.10 | -0.76% | 61,857 |
| Jul 16, 2026 | 131.50 | 132.00 | 129.30 | 131.10 | 131.10 | - | 47,592 |
| Jul 15, 2026 | 131.40 | 132.00 | 128.50 | 131.10 | 131.10 | 0.54% | 150,173 |
| Jul 14, 2026 | 132.00 | 132.00 | 128.10 | 130.40 | 130.40 | -0.99% | 157,807 |
| Jul 13, 2026 | 132.00 | 136.10 | 130.70 | 131.70 | 131.70 | -0.23% | 63,882 |
| Jul 10, 2026 | 133.00 | 136.00 | 130.70 | 132.00 | 132.00 | -0.75% | 156,378 |
| Jul 9, 2026 | 129.30 | 133.10 | 129.20 | 133.00 | 133.00 | 3.18% | 144,436 |
| Jul 8, 2026 | 130.00 | 130.80 | 126.10 | 128.90 | 128.90 | -1.68% | 139,007 |
| Jul 7, 2026 | 129.90 | 133.70 | 129.90 | 131.10 | 131.10 | 0.92% | 70,792 |
| Jul 6, 2026 | 131.70 | 132.50 | 129.30 | 129.90 | 129.90 | -1.22% | 60,172 |
| Jul 3, 2026 | 132.60 | 133.40 | 131.40 | 131.50 | 131.50 | -0.53% | 48,124 |
| Jul 2, 2026 | 131.80 | 134.90 | 131.60 | 132.20 | 132.20 | - | 80,844 |
| Jul 1, 2026 | 132.10 | 133.00 | 128.50 | 132.20 | 132.20 | 0.08% | 125,236 |
| Jun 30, 2026 | 127.20 | 133.90 | 127.20 | 132.10 | 132.10 | 4.02% | 102,455 |
| Jun 29, 2026 | 124.90 | 129.30 | 124.90 | 127.00 | 127.00 | 1.68% | 78,744 |
| Jun 26, 2026 | 124.10 | 125.50 | 122.20 | 124.90 | 124.90 | - | 51,237 |
| Jun 25, 2026 | 124.80 | 126.20 | 123.10 | 124.90 | 124.90 | -0.08% | 86,214 |
| Jun 24, 2026 | 125.10 | 126.40 | 123.50 | 125.00 | 125.00 | 0.48% | 116,359 |
| Jun 23, 2026 | 122.20 | 126.20 | 121.10 | 124.40 | 124.40 | 0.40% | 93,345 |
| Jun 22, 2026 | 126.00 | 126.50 | 123.50 | 123.90 | 123.90 | -1.43% | 69,042 |
| Jun 18, 2026 | 127.10 | 127.30 | 124.00 | 125.70 | 125.70 | -1.72% | 108,702 |
| Jun 17, 2026 | 128.30 | 130.60 | 126.20 | 127.90 | 127.90 | -1.01% | 96,972 |
| Jun 16, 2026 | 131.70 | 133.00 | 128.90 | 129.20 | 129.20 | -1.45% | 112,604 |
| Jun 15, 2026 | 133.60 | 135.40 | 130.50 | 131.10 | 131.10 | -1.21% | 107,450 |
| Jun 12, 2026 | 133.10 | 134.30 | 131.10 | 132.70 | 132.70 | -0.08% | 139,099 |
| Jun 11, 2026 | 133.10 | 135.00 | 131.50 | 132.80 | 132.80 | -0.82% | 133,554 |
| Jun 10, 2026 | 131.60 | 134.90 | 131.50 | 133.90 | 133.90 | 1.83% | 169,227 |
| Jun 9, 2026 | 131.80 | 134.00 | 129.80 | 131.50 | 131.50 | 1.00% | 590,665 |
| Jun 8, 2026 | 128.50 | 132.70 | 127.00 | 130.20 | 130.20 | 0.77% | 153,477 |
| Jun 5, 2026 | 130.50 | 133.30 | 129.20 | 129.20 | 129.20 | -1.37% | 155,359 |
| Jun 4, 2026 | 126.60 | 132.00 | 126.40 | 131.00 | 131.00 | 3.15% | 408,872 |
| Jun 3, 2026 | 122.60 | 128.00 | 121.00 | 127.00 | 127.00 | 3.59% | 279,600 |
| Jun 2, 2026 | 123.80 | 127.60 | 122.00 | 122.60 | 122.60 | -0.97% | 98,697 |
| Jun 1, 2026 | 126.80 | 127.50 | 123.10 | 123.80 | 123.80 | -2.37% | 154,603 |
| May 29, 2026 | 127.90 | 129.70 | 126.00 | 126.80 | 126.80 | -0.55% | 158,928 |
| May 28, 2026 | 128.40 | 128.90 | 126.30 | 127.50 | 127.50 | -0.39% | 75,940 |
| May 27, 2026 | 131.20 | 132.50 | 128.00 | 128.00 | 128.00 | -2.29% | 106,006 |
| May 26, 2026 | 130.30 | 133.90 | 129.50 | 131.00 | 131.00 | 0.54% | 121,016 |
| May 25, 2026 | 133.50 | 134.00 | 129.30 | 130.30 | 130.30 | -1.36% | 94,857 |
| May 22, 2026 | 134.20 | 136.10 | 131.20 | 132.10 | 132.10 | -1.12% | 98,274 |
| May 21, 2026 | 136.30 | 136.30 | 131.60 | 133.60 | 133.60 | -1.69% | 137,532 |
| May 20, 2026 | 130.40 | 136.80 | 130.00 | 135.90 | 135.90 | 4.38% | 269,378 |
| May 19, 2026 | 131.40 | 134.70 | 130.20 | 130.20 | 130.20 | -0.15% | 89,731 |
| May 18, 2026 | 132.00 | 132.80 | 128.10 | 130.40 | 130.40 | -1.36% | 115,858 |
| May 15, 2026 | 131.80 | 133.50 | 130.90 | 132.20 | 132.20 | 0.46% | 152,198 |