Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 155.30
+0.90 (0.58%)
Sep 22, 2026, 5:29 PM CET
Paradox Interactive AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 145.70 | 145.70 | 142.50 | 142.50 | 142.50 | -2.46% | 118,787 |
| Aug 21, 2026 | 143.40 | 146.20 | 143.40 | 146.10 | 146.10 | 1.53% | 79,280 |
| Aug 20, 2026 | 142.40 | 144.60 | 141.20 | 143.90 | 143.90 | 1.05% | 167,723 |
| Aug 19, 2026 | 140.80 | 143.70 | 139.50 | 142.40 | 142.40 | 0.71% | 117,968 |
| Aug 18, 2026 | 138.30 | 141.60 | 138.00 | 141.40 | 141.40 | 2.24% | 104,299 |
| Aug 17, 2026 | 136.20 | 140.00 | 135.20 | 138.30 | 138.30 | 1.54% | 135,707 |
| Aug 14, 2026 | 133.00 | 136.70 | 133.00 | 136.20 | 136.20 | 2.87% | 106,760 |
| Aug 13, 2026 | 134.30 | 136.50 | 132.30 | 132.40 | 132.40 | -1.41% | 142,580 |
| Aug 12, 2026 | 135.60 | 136.80 | 133.60 | 134.30 | 134.30 | -0.74% | 88,491 |
| Aug 11, 2026 | 132.70 | 136.80 | 132.70 | 135.30 | 135.30 | 1.96% | 89,044 |
| Aug 10, 2026 | 135.60 | 135.60 | 132.40 | 132.70 | 132.70 | -2.14% | 216,197 |
| Aug 7, 2026 | 135.40 | 140.90 | 135.40 | 135.60 | 135.60 | 0.52% | 209,574 |
| Aug 6, 2026 | 137.60 | 143.50 | 133.00 | 134.90 | 134.90 | -7.60% | 667,155 |
| Aug 5, 2026 | 144.80 | 147.60 | 144.70 | 146.00 | 146.00 | 0.62% | 203,674 |
| Aug 4, 2026 | 143.50 | 145.70 | 141.00 | 145.10 | 145.10 | 1.75% | 112,127 |
| Aug 3, 2026 | 140.00 | 144.30 | 138.20 | 142.60 | 142.60 | 1.93% | 136,298 |
| Jul 31, 2026 | 137.60 | 140.80 | 137.20 | 139.90 | 139.90 | 2.12% | 175,451 |
| Jul 30, 2026 | 134.80 | 139.00 | 134.50 | 137.00 | 137.00 | 1.86% | 120,578 |
| Jul 29, 2026 | 133.50 | 135.60 | 132.40 | 134.50 | 134.50 | 0.60% | 88,558 |
| Jul 28, 2026 | 130.60 | 133.80 | 129.80 | 133.70 | 133.70 | 2.37% | 70,761 |
| Jul 27, 2026 | 128.80 | 131.50 | 128.40 | 130.60 | 130.60 | 2.43% | 130,977 |
| Jul 24, 2026 | 125.40 | 128.30 | 122.00 | 127.50 | 127.50 | 1.76% | 44,655 |
| 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 |