Stockholm - Delayed Quote SEK

Paradox Interactive AB (publ) (PDX.ST)

167.20 -2.10 (-1.24%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 169.30 169.60 166.60 167.20 167.20 68,303
Apr 23, 2024 163.80 169.50 163.70 169.30 169.30 174,098
Apr 22, 2024 175.90 177.60 163.60 163.80 163.80 216,735
Apr 19, 2024 173.80 177.00 172.90 175.90 175.90 73,346
Apr 18, 2024 177.80 178.00 173.30 175.40 175.40 55,471
Apr 17, 2024 179.20 180.60 176.30 177.80 177.80 50,041
Apr 16, 2024 179.60 179.60 175.00 179.20 179.20 76,984
Apr 15, 2024 182.30 183.10 179.00 180.50 180.50 49,059
Apr 12, 2024 183.50 186.30 181.50 182.00 182.00 91,688
Apr 11, 2024 177.70 182.20 176.30 181.80 181.80 62,333
Apr 10, 2024 184.80 184.80 177.10 177.70 177.70 53,519
Apr 9, 2024 184.00 186.40 178.90 184.60 184.60 143,901
Apr 8, 2024 181.50 184.90 180.70 184.00 184.00 58,667
Apr 5, 2024 186.40 186.50 181.30 181.50 181.50 175,620
Apr 4, 2024 182.40 187.30 180.40 187.30 187.30 102,888
Apr 3, 2024 188.50 188.50 180.70 182.40 182.40 99,203
Apr 2, 2024 188.10 191.60 187.30 188.50 188.50 80,932
Mar 28, 2024 187.90 190.80 185.20 188.10 188.10 92,546
Mar 27, 2024 187.50 189.80 185.40 186.00 186.00 103,894
Mar 26, 2024 181.60 188.40 181.10 187.50 187.50 121,642
Mar 25, 2024 181.20 183.70 177.70 183.30 183.30 90,916
Mar 22, 2024 185.00 185.70 180.80 181.20 181.20 31,421
Mar 21, 2024 184.00 185.90 183.80 185.00 185.00 90,448
Mar 20, 2024 184.40 186.40 182.30 184.00 184.00 35,377
Mar 19, 2024 189.50 189.50 181.70 184.40 184.40 147,069
Mar 18, 2024 183.90 187.50 183.70 185.10 185.10 149,057
Mar 15, 2024 184.30 186.20 182.40 183.90 183.90 55,626
Mar 14, 2024 185.00 188.70 183.60 184.30 184.30 287,901
Mar 13, 2024 187.00 187.80 182.40 185.00 185.00 53,005
Mar 12, 2024 187.30 188.40 184.90 187.00 187.00 92,799
Mar 11, 2024 185.40 186.50 182.30 185.60 185.60 60,642
Mar 8, 2024 184.30 186.40 183.10 185.40 185.40 66,769
Mar 7, 2024 185.50 186.60 181.50 185.00 185.00 52,334
Mar 6, 2024 184.50 187.40 182.80 185.50 185.50 52,943
Mar 5, 2024 185.90 189.00 184.00 184.50 184.50 103,020
Mar 4, 2024 191.70 193.80 185.80 185.90 185.90 60,948
Mar 1, 2024 191.50 193.90 189.70 191.70 191.70 65,232
Feb 29, 2024 192.70 193.40 190.70 191.50 191.50 71,747
Feb 28, 2024 194.20 195.10 190.50 192.70 192.70 70,728
Feb 27, 2024 194.50 197.00 190.50 194.20 194.20 94,979
Feb 26, 2024 200.00 200.80 193.80 194.50 194.50 59,370
Feb 23, 2024 200.00 203.80 198.70 200.60 200.60 51,475
Feb 22, 2024 199.90 203.40 199.00 201.00 201.00 44,720
Feb 21, 2024 197.90 199.90 197.00 199.00 199.00 51,026
Feb 20, 2024 200.00 200.60 197.80 197.90 197.90 54,737
Feb 19, 2024 200.40 201.00 197.80 200.20 200.20 44,095
Feb 16, 2024 197.80 201.60 197.80 200.40 200.40 61,807
Feb 15, 2024 199.00 199.80 193.60 197.60 197.60 118,128
Feb 14, 2024 197.40 202.40 194.60 198.40 198.40 171,124
Feb 13, 2024 202.80 203.80 194.00 197.40 197.40 118,056
Feb 12, 2024 198.00 207.00 197.60 203.00 203.00 73,227
Feb 9, 2024 198.60 205.80 198.40 198.60 198.60 118,606
Feb 8, 2024 193.60 198.60 193.30 198.60 198.60 112,903
Feb 7, 2024 201.00 208.80 192.70 193.60 193.60 115,511
Feb 6, 2024 202.80 205.60 193.60 201.00 201.00 539,235
Feb 5, 2024 194.40 196.80 190.50 193.50 193.50 87,049
Feb 2, 2024 197.70 199.70 192.50 195.20 195.20 50,247
Feb 1, 2024 204.00 204.00 196.20 197.20 197.20 73,496
Jan 31, 2024 199.10 205.00 197.70 204.20 204.20 74,490
Jan 30, 2024 196.40 199.90 194.90 199.10 199.10 45,411
Jan 29, 2024 199.00 199.20 192.80 196.40 196.40 77,165
Jan 26, 2024 198.30 200.60 197.70 199.20 199.20 52,103
Jan 25, 2024 197.00 198.40 195.40 197.60 197.60 25,734
Jan 24, 2024 200.00 200.20 196.00 197.10 197.10 67,193
Jan 23, 2024 200.00 200.80 197.50 199.00 199.00 116,447
Jan 22, 2024 199.60 201.80 197.00 200.80 200.80 128,886
Jan 19, 2024 204.80 211.60 201.60 203.20 203.20 54,112
Jan 18, 2024 202.40 206.60 201.80 204.80 204.80 70,188
Jan 17, 2024 204.00 204.60 201.00 202.40 202.40 46,613
Jan 16, 2024 205.00 205.80 203.00 204.40 204.40 46,444
Jan 15, 2024 206.20 207.00 204.00 206.00 206.00 47,154
Jan 12, 2024 220.40 222.00 208.20 209.00 209.00 92,194
Jan 11, 2024 223.80 225.80 214.20 219.00 219.00 98,048
Jan 10, 2024 223.80 225.40 220.60 223.80 223.80 54,553
Jan 9, 2024 221.80 224.00 220.60 223.80 223.80 36,533
Jan 8, 2024 218.80 223.00 214.80 221.80 221.80 33,477
Jan 5, 2024 220.00 221.20 216.00 218.80 218.80 28,066
Jan 4, 2024 222.40 223.80 218.20 220.00 220.00 23,376
Jan 3, 2024 226.40 226.40 218.00 222.40 222.40 64,669
Jan 2, 2024 225.40 227.60 223.40 226.40 226.40 44,448
Dec 29, 2023 221.40 225.80 220.00 225.40 225.40 40,238
Dec 28, 2023 224.20 225.00 219.40 221.40 221.40 32,996
Dec 27, 2023 226.60 230.60 223.40 223.60 223.60 35,957
Dec 22, 2023 224.60 228.80 220.80 227.80 227.80 39,390
Dec 21, 2023 225.00 228.20 221.80 227.80 227.80 85,577
Dec 20, 2023 227.60 229.60 224.40 227.80 227.80 91,842
Dec 19, 2023 226.00 231.00 223.40 227.60 227.60 121,010
Dec 18, 2023 227.60 228.60 222.80 228.60 228.60 93,546
Dec 15, 2023 227.20 229.40 223.80 228.40 228.40 87,281
Dec 14, 2023 222.00 230.80 222.00 227.20 227.20 74,229
Dec 13, 2023 218.20 224.20 217.60 222.00 222.00 29,463
Dec 12, 2023 222.00 224.20 217.80 218.20 218.20 53,206
Dec 11, 2023 216.00 222.00 215.20 222.00 222.00 54,346
Dec 8, 2023 214.20 220.80 211.60 219.00 219.00 63,900
Dec 7, 2023 213.00 215.20 208.40 214.20 214.20 27,066
Dec 6, 2023 210.00 214.00 209.00 213.40 213.40 52,991
Dec 5, 2023 207.60 211.00 206.60 210.00 210.00 23,690
Dec 4, 2023 210.60 212.40 207.20 207.60 207.60 31,282
Dec 1, 2023 209.20 213.20 208.40 212.60 212.60 38,479
Nov 30, 2023 212.40 213.40 206.60 210.00 210.00 91,052
Nov 29, 2023 212.00 216.00 212.00 213.20 213.20 35,767
Nov 28, 2023 217.00 217.00 208.20 212.00 212.00 134,595
Nov 27, 2023 220.00 221.60 215.40 217.80 217.80 41,823
Nov 24, 2023 220.80 221.40 211.00 218.80 218.80 66,933
Nov 23, 2023 223.20 226.40 220.40 220.80 220.80 34,465
Nov 22, 2023 222.40 226.00 220.40 223.20 223.20 27,607
Nov 21, 2023 228.00 231.80 221.80 222.40 222.40 57,837
Nov 20, 2023 226.00 228.00 222.80 226.60 226.60 31,531
Nov 17, 2023 222.00 226.60 219.00 226.00 226.00 55,484
Nov 16, 2023 225.80 228.40 220.00 220.60 220.60 124,476
Nov 15, 2023 233.40 233.60 224.40 225.00 225.00 74,162
Nov 14, 2023 225.20 234.20 222.20 232.80 232.80 65,223
Nov 13, 2023 221.60 227.40 221.60 225.00 225.00 88,113
Nov 10, 2023 221.40 222.20 217.60 220.80 220.80 58,455
Nov 9, 2023 215.60 223.00 214.60 221.40 221.40 51,204
Nov 8, 2023 211.20 215.80 209.40 215.00 215.00 147,243
Nov 7, 2023 212.60 215.00 209.80 211.20 211.20 53,449
Nov 6, 2023 213.20 214.60 210.20 212.60 212.60 65,830
Nov 3, 2023 213.00 214.20 210.20 212.40 212.40 25,983
Nov 2, 2023 214.40 217.40 209.00 210.00 210.00 74,935
Nov 1, 2023 214.40 214.40 207.60 208.60 208.60 91,307
Oct 31, 2023 206.40 212.40 206.20 212.00 212.00 149,125
Oct 30, 2023 194.80 208.00 194.80 206.40 206.40 119,795
Oct 27, 2023 198.10 202.60 189.50 194.50 194.50 338,793
Oct 26, 2023 187.00 201.20 175.50 194.10 194.10 458,833
Oct 25, 2023 200.40 202.40 187.60 188.70 188.70 163,851
Oct 24, 2023 205.80 210.00 204.40 207.80 207.80 63,240
Oct 23, 2023 206.80 210.00 203.20 205.00 205.00 73,991
Oct 20, 2023 199.60 209.80 191.20 206.80 206.80 180,479
Oct 19, 2023 221.00 221.00 209.40 210.00 210.00 225,933
Oct 18, 2023 221.00 224.20 217.80 221.60 221.60 63,891
Oct 17, 2023 227.60 230.00 219.20 221.00 221.00 99,845
Oct 16, 2023 229.00 233.80 223.80 227.40 227.40 86,398
Oct 13, 2023 231.20 236.60 228.00 229.00 229.00 81,750
Oct 12, 2023 237.40 238.00 227.00 229.20 229.20 124,864
Oct 11, 2023 217.80 239.80 215.00 237.20 237.20 301,059
Oct 10, 2023 233.00 240.80 230.40 240.80 240.80 153,198
Oct 9, 2023 226.00 234.40 223.80 230.00 230.00 120,649
Oct 6, 2023 228.80 229.20 218.80 228.00 228.00 201,177
Oct 5, 2023 212.80 222.80 212.80 214.40 214.40 58,520
Oct 4, 2023 220.60 220.60 212.20 212.80 212.80 95,059
Oct 3, 2023 228.60 228.60 221.00 221.40 221.40 55,642
Oct 2, 2023 229.80 230.80 224.60 228.60 228.60 63,043
Sep 29, 2023 227.60 231.60 226.20 229.60 229.60 89,705
Sep 28, 2023 230.20 231.40 220.20 225.20 225.20 115,184
Sep 27, 2023 229.20 231.20 226.00 229.40 229.40 63,415
Sep 26, 2023 234.60 236.40 228.80 229.20 229.20 60,203
Sep 25, 2023 238.00 240.60 234.00 234.60 234.60 61,561
Sep 22, 2023 239.40 243.00 230.60 238.20 238.20 93,886
Sep 21, 2023 242.20 243.40 238.40 239.40 239.40 77,982
Sep 20, 2023 241.40 245.80 241.20 243.80 243.80 96,376
Sep 19, 2023 247.20 247.20 237.80 241.40 241.40 99,513
Sep 18, 2023 252.00 253.80 246.20 246.80 246.80 70,464
Sep 15, 2023 249.40 249.40 243.80 244.60 244.60 169,640
Sep 14, 2023 249.00 254.00 246.60 248.00 248.00 150,535
Sep 13, 2023 256.00 256.00 246.00 250.00 250.00 113,198
Sep 12, 2023 262.00 262.00 256.40 257.00 257.00 44,812
Sep 11, 2023 265.40 265.40 256.00 262.80 262.80 80,241
Sep 8, 2023 264.40 269.60 262.60 265.40 265.40 44,008
Sep 7, 2023 275.20 275.40 262.60 264.40 264.40 62,287
Sep 6, 2023 275.00 278.80 274.80 275.20 275.20 26,376
Sep 5, 2023 280.80 282.40 275.00 275.40 275.40 24,012
Sep 4, 2023 280.00 282.80 279.20 280.80 280.80 28,919
Sep 1, 2023 279.40 281.00 276.60 278.60 278.60 116,111
Aug 31, 2023 278.80 282.40 276.00 279.40 279.40 85,844
Aug 30, 2023 277.80 280.20 276.00 278.80 278.80 42,572
Aug 29, 2023 273.40 279.40 273.40 277.80 277.80 51,751
Aug 28, 2023 272.20 275.80 268.80 273.00 273.00 68,474
Aug 25, 2023 274.00 276.80 270.80 272.20 272.20 68,179
Aug 24, 2023 287.80 287.80 272.00 274.60 274.60 46,981
Aug 23, 2023 284.00 285.40 280.20 284.00 284.00 41,362
Aug 22, 2023 286.00 286.20 281.60 284.00 284.00 26,372
Aug 21, 2023 288.00 288.60 285.20 286.60 286.60 46,595
Aug 18, 2023 284.80 293.80 284.80 288.60 288.60 47,602
Aug 17, 2023 286.20 291.60 283.60 290.00 290.00 47,042
Aug 16, 2023 295.00 298.40 286.00 290.00 290.00 66,461
Aug 15, 2023 304.00 304.00 284.00 295.20 295.20 113,454
Aug 14, 2023 305.00 310.40 302.80 304.00 304.00 60,180
Aug 11, 2023 309.20 312.40 307.00 307.00 307.00 18,718
Aug 10, 2023 306.00 309.40 301.40 309.20 309.20 78,684
Aug 9, 2023 308.60 309.40 305.20 306.00 306.00 43,120
Aug 8, 2023 307.00 313.60 304.40 308.60 308.60 63,773
Aug 7, 2023 305.00 311.00 305.00 307.60 307.60 74,209
Aug 4, 2023 301.40 306.80 299.80 306.00 306.00 41,227
Aug 3, 2023 303.80 309.00 299.60 301.60 301.60 70,932
Aug 2, 2023 304.60 306.60 300.60 303.80 303.80 68,034
Aug 1, 2023 302.80 310.80 299.20 309.00 309.00 111,540
Jul 31, 2023 298.00 304.40 295.80 302.20 302.20 67,852
Jul 28, 2023 288.00 298.20 286.40 298.00 298.00 156,411
Jul 27, 2023 302.00 312.80 294.80 298.00 298.00 467,848
Jul 26, 2023 283.20 284.20 280.20 281.60 281.60 50,068
Jul 25, 2023 281.60 285.60 278.40 283.60 283.60 42,971
Jul 24, 2023 273.20 281.80 273.00 281.00 281.00 49,221
Jul 21, 2023 277.80 278.00 271.60 274.00 274.00 70,544
Jul 20, 2023 278.60 279.00 272.80 277.80 277.80 50,684
Jul 19, 2023 273.80 279.80 273.80 279.20 279.20 26,134
Jul 18, 2023 275.40 275.80 272.80 273.80 273.80 38,296
Jul 17, 2023 273.00 281.60 270.60 276.00 276.00 137,681
Jul 14, 2023 269.40 275.40 267.60 273.00 273.00 109,044
Jul 13, 2023 264.00 269.80 263.00 268.20 268.20 41,201
Jul 12, 2023 259.00 264.40 257.40 263.80 263.80 37,358
Jul 11, 2023 260.20 263.00 255.40 259.00 259.00 63,329
Jul 10, 2023 257.60 260.40 255.40 260.20 260.20 37,106
Jul 7, 2023 256.80 259.60 255.20 258.40 258.40 24,260
Jul 6, 2023 262.00 262.80 255.20 256.80 256.80 38,193
Jul 5, 2023 263.40 265.40 260.40 262.20 262.20 17,424
Jul 4, 2023 268.00 269.60 262.20 263.40 263.40 34,085
Jul 3, 2023 272.20 275.00 265.00 268.00 268.00 54,209
Jun 30, 2023 274.00 275.60 266.80 272.20 272.20 39,793
Jun 29, 2023 273.20 275.40 268.80 273.60 273.60 46,829
Jun 28, 2023 262.60 273.40 262.60 273.20 273.20 55,201
Jun 27, 2023 264.80 266.00 257.80 262.60 262.60 40,111
Jun 26, 2023 268.00 269.40 257.00 264.80 264.80 49,462
Jun 22, 2023 268.20 271.80 265.40 269.40 269.40 59,418
Jun 21, 2023 264.40 271.20 262.60 269.20 269.20 58,125
Jun 20, 2023 265.80 269.00 262.40 264.60 264.60 77,593
Jun 19, 2023 270.60 275.80 260.20 266.00 266.00 24,409
Jun 16, 2023 267.40 276.80 261.80 270.60 270.60 124,840
Jun 15, 2023 265.80 268.60 264.00 267.20 267.20 30,439
Jun 14, 2023 266.00 269.00 259.60 265.80 265.80 78,731
Jun 13, 2023 265.80 271.60 265.60 266.00 266.00 59,520
Jun 12, 2023 260.40 267.40 259.60 265.80 265.80 36,385
Jun 9, 2023 258.00 260.00 250.00 259.40 259.40 69,066
Jun 8, 2023 259.40 263.20 255.40 258.80 258.80 60,184
Jun 7, 2023 261.20 263.20 259.40 263.20 263.20 94,782
Jun 5, 2023 263.60 263.60 257.60 261.20 261.20 77,003
Jun 2, 2023 269.80 271.40 261.60 264.20 264.20 62,111
Jun 1, 2023 271.80 274.80 264.60 269.80 269.80 77,081
May 31, 2023 254.00 265.80 251.60 264.60 264.60 286,426
May 30, 2023 253.00 256.40 252.00 254.00 254.00 127,622
May 29, 2023 247.00 255.20 247.00 253.00 253.00 48,610
May 26, 2023 240.00 247.20 240.00 246.80 246.80 76,085
May 25, 2023 240.60 247.80 239.60 240.00 240.00 67,832
May 24, 2023 247.40 250.00 236.40 239.60 239.60 141,900
May 23, 2023 248.00 253.20 245.20 250.40 250.40 98,809
May 22, 2023 251.00 253.60 246.20 249.60 249.60 99,351
May 19, 2023 2.00 Dividend
May 19, 2023 251.20 254.60 242.40 249.80 249.80 119,534
May 17, 2023 264.00 264.20 248.40 249.00 247.00 48,775
May 16, 2023 261.20 267.60 254.20 264.00 261.88 144,806
May 15, 2023 253.60 256.40 252.40 255.40 253.35 77,591
May 12, 2023 250.00 255.00 246.40 252.00 249.98 113,143
May 11, 2023 239.60 246.60 238.40 245.00 243.03 182,452
May 10, 2023 243.00 243.40 238.40 239.60 237.68 61,067
May 9, 2023 242.60 244.60 240.80 243.00 241.05 87,492
May 8, 2023 244.80 244.80 237.80 242.60 240.65 71,371
May 5, 2023 253.60 255.60 243.80 244.40 242.44 132,653
May 4, 2023 249.20 261.00 246.20 251.80 249.78 125,021
May 3, 2023 248.20 250.00 243.00 244.20 242.24 107,583
May 2, 2023 252.00 257.40 244.60 248.20 246.21 101,691
Apr 28, 2023 262.00 265.20 250.60 252.00 249.98 160,060
Apr 27, 2023 249.80 269.40 242.60 267.00 264.86 300,740
Apr 26, 2023 267.20 269.40 257.40 267.80 265.65 89,449
Apr 25, 2023 263.60 271.60 263.60 267.20 265.05 94,112
Apr 24, 2023 256.60 265.00 255.60 263.60 261.48 122,995

Related Tickers

SF.ST Stillfront Group AB (publ)
11.81
+3.78%
 
DEVO.L Devolver Digital, Inc.
23.50
0.00%
 
9697.T Capcom Co., Ltd.
2,562.50
+3.14%
 
G5EN.ST G5 Entertainment AB (publ)
117.60
-0.68%
 
CDR.WA CD Projekt S.A.
116.15
+0.35%
 
TBLD.L tinyBuild, Inc.
4.7500
0.00%
 
STAR-B.ST Starbreeze AB (publ)
0.1821
-4.16%
 
PLW.WA PlayWay S.A.
296.00
+0.68%
 
EMBRAC-B.ST Embracer Group AB (publ)
28.39
-0.94%
 
9684.T Square Enix Holdings Co., Ltd.
5,703.00
+0.42%