Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 138.40
-6.50 (-4.49%)
Nov 2, 2026, 4:20 PM CET
Paradox Interactive AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 144.70 | 144.90 | 137.70 | 138.40 | 138.40 | -4.49% | 97,353 |
| Oct 30, 2026 | 144.00 | 147.60 | 143.90 | 144.90 | 144.90 | 1.12% | 108,880 |
| Oct 29, 2026 | 140.20 | 146.40 | 138.90 | 143.30 | 143.30 | 6.38% | 398,948 |
| Oct 28, 2026 | 137.20 | 137.30 | 134.70 | 134.70 | 134.70 | -1.82% | 86,862 |
| Oct 27, 2026 | 138.00 | 138.30 | 136.40 | 137.20 | 137.20 | -1.01% | 46,780 |
| Oct 26, 2026 | 136.30 | 139.70 | 135.70 | 138.60 | 138.60 | 1.69% | 80,030 |
| Oct 23, 2026 | 139.40 | 139.50 | 135.20 | 136.30 | 136.30 | -2.22% | 95,902 |
| Oct 22, 2026 | 140.40 | 140.90 | 138.80 | 139.40 | 139.40 | -1.06% | 62,849 |
| Oct 21, 2026 | 137.30 | 141.10 | 135.90 | 140.90 | 140.90 | 2.70% | 52,321 |
| Oct 20, 2026 | 137.50 | 138.00 | 135.00 | 137.20 | 137.20 | -0.29% | 47,137 |
| Oct 19, 2026 | 136.60 | 138.30 | 136.20 | 137.60 | 137.60 | 0.44% | 68,952 |
| Oct 16, 2026 | 138.90 | 140.60 | 136.60 | 137.00 | 137.00 | -1.08% | 69,424 |
| Oct 15, 2026 | 133.60 | 138.50 | 133.60 | 138.50 | 138.50 | 3.67% | 165,267 |
| Oct 14, 2026 | 134.50 | 135.30 | 133.40 | 133.60 | 133.60 | -0.52% | 70,200 |
| Oct 13, 2026 | 135.10 | 136.60 | 133.60 | 134.30 | 134.30 | -0.37% | 101,887 |
| Oct 12, 2026 | 138.00 | 138.30 | 134.50 | 134.80 | 134.80 | -2.32% | 59,191 |
| Oct 9, 2026 | 138.70 | 139.00 | 134.90 | 138.00 | 138.00 | -0.50% | 138,062 |
| Oct 8, 2026 | 139.00 | 140.70 | 137.50 | 138.70 | 138.70 | -0.22% | 79,671 |
| Oct 7, 2026 | 138.90 | 139.60 | 135.40 | 139.00 | 139.00 | 0.07% | 217,024 |
| Oct 6, 2026 | 141.30 | 143.10 | 138.50 | 138.90 | 138.90 | -1.70% | 210,850 |
| Oct 5, 2026 | 150.10 | 150.30 | 139.70 | 141.30 | 141.30 | -7.28% | 334,380 |
| Oct 2, 2026 | 151.80 | 155.00 | 151.80 | 152.40 | 152.40 | 0.40% | 111,529 |
| Oct 1, 2026 | 154.90 | 155.30 | 151.80 | 151.80 | 151.80 | -0.59% | 147,596 |
| Sep 30, 2026 | 152.20 | 153.00 | 150.00 | 152.70 | 152.70 | 0.79% | 117,145 |
| Sep 29, 2026 | 150.50 | 154.30 | 150.50 | 151.50 | 151.50 | 0.66% | 115,362 |
| Sep 28, 2026 | 157.40 | 157.70 | 149.60 | 150.50 | 150.50 | -4.38% | 157,572 |
| Sep 25, 2026 | 154.90 | 158.90 | 154.80 | 157.40 | 157.40 | 1.55% | 165,340 |
| Sep 24, 2026 | 156.90 | 156.90 | 154.50 | 155.00 | 155.00 | -1.27% | 94,860 |
| Sep 23, 2026 | 155.50 | 158.30 | 154.50 | 157.00 | 157.00 | 1.09% | 106,119 |
| Sep 22, 2026 | 154.30 | 157.40 | 154.10 | 155.30 | 155.30 | 0.58% | 117,392 |
| Sep 21, 2026 | 150.40 | 155.40 | 150.20 | 154.40 | 154.40 | 2.52% | 92,244 |
| Sep 18, 2026 | 155.00 | 156.40 | 149.20 | 150.60 | 150.60 | -2.84% | 127,141 |
| Sep 17, 2026 | 156.50 | 157.80 | 154.40 | 155.00 | 155.00 | -0.90% | 73,945 |
| Sep 16, 2026 | 153.50 | 156.60 | 153.50 | 156.40 | 156.40 | 1.76% | 93,820 |
| Sep 15, 2026 | 152.50 | 156.40 | 152.40 | 153.70 | 153.70 | 0.79% | 153,049 |
| Sep 14, 2026 | 147.60 | 152.50 | 147.50 | 152.50 | 152.50 | 3.32% | 163,504 |
| Sep 11, 2026 | 144.40 | 148.00 | 143.90 | 147.60 | 147.60 | 2.71% | 117,780 |
| Sep 10, 2026 | 142.80 | 144.00 | 141.30 | 143.70 | 143.70 | 0.77% | 88,252 |
| Sep 9, 2026 | 141.10 | 143.00 | 140.30 | 142.60 | 142.60 | 0.99% | 84,012 |
| Sep 8, 2026 | 142.90 | 143.20 | 140.40 | 141.20 | 141.20 | -1.19% | 75,641 |
| Sep 7, 2026 | 143.00 | 144.30 | 142.40 | 142.90 | 142.90 | -0.07% | 125,618 |
| Sep 4, 2026 | 148.10 | 148.50 | 142.30 | 143.00 | 143.00 | -3.31% | 112,924 |
| Sep 3, 2026 | 142.70 | 148.60 | 142.20 | 147.90 | 147.90 | 3.64% | 175,433 |
| Sep 2, 2026 | 141.60 | 143.80 | 139.90 | 142.70 | 142.70 | 0.63% | 114,755 |
| Sep 1, 2026 | 144.50 | 144.90 | 141.50 | 141.80 | 141.80 | -1.73% | 150,937 |
| Aug 31, 2026 | 144.00 | 144.60 | 141.40 | 144.30 | 144.30 | 0.14% | 169,803 |
| Aug 28, 2026 | 144.90 | 146.00 | 143.40 | 144.10 | 144.10 | -0.28% | 107,034 |
| Aug 27, 2026 | 145.40 | 146.30 | 142.20 | 144.50 | 144.50 | 0.35% | 137,061 |
| Aug 26, 2026 | 147.30 | 151.00 | 143.80 | 144.00 | 144.00 | -0.96% | 230,869 |
| Aug 25, 2026 | 142.00 | 146.30 | 142.00 | 145.40 | 145.40 | 2.04% | 156,799 |