Paradox Interactive AB (publ) (STO:PDX)
Sweden · Delayed Price · Currency is SEK 132.70
-0.10 (-0.08%)
Jun 12, 2026, 5:29 PM CET
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 129.80 | 132.20 | 128.60 | 131.60 | 131.60 | 1.94% | 134,829 |
| May 12, 2026 | 134.50 | 135.20 | 132.70 | 134.10 | 129.10 | -0.45% | 202,261 |
| May 11, 2026 | 135.20 | 136.40 | 134.00 | 134.70 | 129.68 | -0.37% | 116,325 |
| May 8, 2026 | 137.00 | 137.00 | 133.50 | 135.20 | 130.16 | -1.31% | 110,739 |
| May 7, 2026 | 135.00 | 137.50 | 134.20 | 137.00 | 131.89 | 1.86% | 165,260 |
| May 6, 2026 | 134.30 | 137.40 | 133.00 | 134.50 | 129.49 | 0.45% | 150,936 |
| May 5, 2026 | 137.80 | 139.90 | 133.70 | 133.90 | 128.91 | -2.55% | 141,294 |
| May 4, 2026 | 139.20 | 141.40 | 135.80 | 137.40 | 132.28 | 1.93% | 265,467 |
| Apr 30, 2026 | 132.10 | 138.70 | 131.00 | 134.80 | 129.77 | -1.53% | 190,078 |
| Apr 29, 2026 | 136.40 | 137.80 | 134.10 | 136.90 | 131.80 | 0.59% | 183,828 |
| Apr 28, 2026 | 134.30 | 136.10 | 132.10 | 136.10 | 131.03 | 1.87% | 362,261 |
| Apr 27, 2026 | 136.30 | 138.30 | 131.00 | 133.60 | 128.62 | 3.57% | 595,935 |
| Apr 24, 2026 | 129.20 | 129.60 | 127.50 | 129.00 | 124.19 | 0.31% | 184,728 |
| Apr 23, 2026 | 132.10 | 132.80 | 127.40 | 128.60 | 123.81 | -3.16% | 136,688 |
| Apr 22, 2026 | 133.00 | 134.00 | 131.40 | 132.80 | 127.85 | -0.52% | 64,731 |
| Apr 21, 2026 | 133.00 | 135.10 | 132.40 | 133.50 | 128.52 | 1.06% | 73,935 |
| Apr 20, 2026 | 134.70 | 134.70 | 129.40 | 132.10 | 127.17 | -2.58% | 91,532 |
| Apr 17, 2026 | 128.60 | 136.80 | 128.50 | 135.60 | 130.54 | 4.87% | 164,881 |
| Apr 16, 2026 | 126.40 | 129.90 | 126.00 | 129.30 | 124.48 | 2.86% | 68,733 |
| Apr 15, 2026 | 121.10 | 126.50 | 120.70 | 125.70 | 121.01 | 4.14% | 206,833 |
| Apr 14, 2026 | 122.40 | 122.90 | 120.20 | 120.70 | 116.20 | -1.47% | 75,454 |
| Apr 13, 2026 | 121.20 | 123.50 | 120.00 | 122.50 | 117.93 | 1.66% | 75,817 |
| Apr 10, 2026 | 120.60 | 123.90 | 119.90 | 120.50 | 116.01 | -0.25% | 173,512 |
| Apr 9, 2026 | 123.00 | 123.00 | 120.20 | 120.80 | 116.30 | -1.55% | 58,621 |
| Apr 8, 2026 | 126.10 | 126.50 | 122.10 | 122.70 | 118.13 | -0.24% | 92,289 |
| Apr 7, 2026 | 122.40 | 126.20 | 121.20 | 123.00 | 118.41 | 1.32% | 166,790 |
| Apr 2, 2026 | 123.80 | 124.10 | 120.80 | 121.40 | 116.87 | -2.25% | 29,838 |
| Apr 1, 2026 | 124.50 | 125.90 | 123.00 | 124.20 | 119.57 | 0.40% | 56,151 |
| Mar 31, 2026 | 121.70 | 125.00 | 121.70 | 123.70 | 119.09 | 2.06% | 78,033 |