Advertisement
Advertisement
U.S. Markets open in 5 hrs 36 mins
S&P Futures
4,082.00 +2.00 (+0.05%) Dow Futures
33,030.00 -14.00 (-0.04%) Nasdaq Futures
13,092.00 +10.00 (+0.08%) Russell 2000 Futures
1,780.20 +0.10 (+0.01%) Crude Oil
73.97 -0.40 (-0.54%) Gold
1,994.10 -3.60 (-0.18%)
Paradox Interactive AB (publ) (PDX.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 09:54AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 256.00 | 258.60 | 252.60 | 258.60 | 258.60 | 8,799 |
| Mar 30, 2023 | 262.50 | 262.50 | 244.90 | 256.10 | 256.10 | 268,835 |
| Mar 29, 2023 | 261.60 | 267.30 | 260.50 | 267.30 | 267.30 | 62,599 |
| Mar 28, 2023 | 263.10 | 263.10 | 253.90 | 261.60 | 261.60 | 130,065 |
| Mar 27, 2023 | 260.50 | 267.40 | 253.40 | 263.10 | 263.10 | 138,704 |
| Mar 24, 2023 | 265.40 | 269.30 | 257.80 | 259.40 | 259.40 | 153,165 |
| Mar 23, 2023 | 255.50 | 265.90 | 252.70 | 265.80 | 265.80 | 90,359 |
| Mar 22, 2023 | 258.00 | 261.50 | 254.00 | 255.50 | 255.50 | 117,958 |
| Mar 21, 2023 | 253.00 | 259.50 | 250.80 | 258.00 | 258.00 | 200,015 |
| Mar 20, 2023 | 250.70 | 255.30 | 248.50 | 252.90 | 252.90 | 278,973 |
| Mar 17, 2023 | 243.40 | 252.60 | 242.70 | 251.10 | 251.10 | 249,101 |
| Mar 16, 2023 | 238.40 | 244.30 | 236.80 | 243.40 | 243.40 | 70,882 |
| Mar 15, 2023 | 237.40 | 239.50 | 232.50 | 238.40 | 238.40 | 70,000 |
| Mar 14, 2023 | 230.00 | 238.80 | 230.00 | 237.40 | 237.40 | 51,467 |
| Mar 13, 2023 | 236.80 | 236.80 | 228.40 | 233.00 | 233.00 | 87,571 |
| Mar 10, 2023 | 239.00 | 239.00 | 234.80 | 237.10 | 237.10 | 50,319 |
| Mar 09, 2023 | 235.40 | 242.00 | 232.10 | 240.10 | 240.10 | 93,111 |
| Mar 08, 2023 | 238.60 | 241.00 | 231.90 | 235.40 | 235.40 | 70,572 |
| Mar 07, 2023 | 234.10 | 247.30 | 234.10 | 238.60 | 238.60 | 411,537 |
| Mar 06, 2023 | 234.00 | 235.70 | 229.20 | 233.20 | 233.20 | 79,084 |
| Mar 03, 2023 | 234.00 | 238.00 | 231.10 | 234.00 | 234.00 | 100,073 |
| Mar 02, 2023 | 226.00 | 234.70 | 221.20 | 234.40 | 234.40 | 122,158 |
| Mar 01, 2023 | 220.00 | 230.90 | 219.80 | 226.50 | 226.50 | 123,163 |
| Feb 28, 2023 | 211.50 | 221.30 | 211.20 | 220.00 | 220.00 | 511,007 |
| Feb 27, 2023 | 207.00 | 208.20 | 205.80 | 208.00 | 208.00 | 51,201 |
| Feb 24, 2023 | 210.00 | 212.00 | 206.30 | 207.20 | 207.20 | 52,874 |
| Feb 23, 2023 | 208.80 | 212.90 | 206.80 | 210.00 | 210.00 | 45,230 |
| Feb 22, 2023 | 209.20 | 213.60 | 206.70 | 208.50 | 208.50 | 85,599 |
| Feb 21, 2023 | 208.10 | 209.40 | 203.40 | 209.00 | 209.00 | 69,229 |
| Feb 20, 2023 | 206.40 | 208.90 | 204.00 | 208.10 | 208.10 | 68,918 |
| Feb 17, 2023 | 203.80 | 208.50 | 203.40 | 206.40 | 206.40 | 62,232 |
| Feb 16, 2023 | 200.80 | 206.90 | 200.50 | 206.00 | 206.00 | 43,166 |
| Feb 15, 2023 | 199.40 | 200.90 | 195.00 | 200.00 | 200.00 | 51,677 |
| Feb 14, 2023 | 198.75 | 202.20 | 195.00 | 195.80 | 195.80 | 59,023 |
| Feb 13, 2023 | 194.35 | 204.10 | 193.15 | 198.75 | 198.75 | 59,504 |
| Feb 10, 2023 | 203.80 | 204.10 | 194.35 | 194.35 | 194.35 | 63,779 |
| Feb 09, 2023 | 210.10 | 210.10 | 202.60 | 203.80 | 203.80 | 80,114 |
| Feb 08, 2023 | 210.00 | 215.00 | 203.10 | 210.10 | 210.10 | 371,913 |
| Feb 07, 2023 | 202.40 | 217.90 | 200.10 | 213.10 | 213.10 | 473,072 |
| Feb 06, 2023 | 189.25 | 189.40 | 180.45 | 186.75 | 186.75 | 122,242 |
| Feb 03, 2023 | 191.40 | 193.00 | 188.70 | 189.25 | 189.25 | 83,326 |
| Feb 02, 2023 | 188.80 | 192.90 | 188.80 | 192.10 | 192.10 | 56,681 |
| Feb 01, 2023 | 185.20 | 189.25 | 184.35 | 187.35 | 187.35 | 50,878 |
| Jan 31, 2023 | 184.00 | 186.90 | 183.40 | 185.70 | 185.70 | 53,609 |
| Jan 30, 2023 | 184.80 | 185.00 | 182.40 | 184.30 | 184.30 | 39,611 |
| Jan 27, 2023 | 183.00 | 185.00 | 181.20 | 184.80 | 184.80 | 69,572 |
| Jan 26, 2023 | 179.70 | 185.80 | 179.60 | 182.00 | 182.00 | 137,940 |
| Jan 25, 2023 | 183.10 | 183.10 | 179.35 | 179.70 | 179.70 | 70,648 |
| Jan 24, 2023 | 182.80 | 184.00 | 180.75 | 183.00 | 183.00 | 50,171 |
| Jan 23, 2023 | 185.00 | 186.50 | 180.15 | 181.35 | 181.35 | 131,681 |
| Jan 20, 2023 | 183.00 | 184.60 | 181.00 | 183.30 | 183.30 | 123,104 |
| Jan 19, 2023 | 179.60 | 184.75 | 178.65 | 181.80 | 181.80 | 132,764 |
| Jan 18, 2023 | 183.00 | 183.00 | 177.05 | 177.25 | 177.25 | 99,518 |
| Jan 17, 2023 | 178.65 | 180.90 | 177.65 | 180.45 | 180.45 | 119,101 |
| Jan 16, 2023 | 179.00 | 180.85 | 177.40 | 178.65 | 178.65 | 98,766 |
| Jan 13, 2023 | 182.40 | 186.00 | 178.45 | 179.45 | 179.45 | 88,449 |
| Jan 12, 2023 | 183.60 | 185.00 | 179.40 | 181.85 | 181.85 | 145,008 |
| Jan 11, 2023 | 187.00 | 189.70 | 184.75 | 185.00 | 185.00 | 116,673 |
| Jan 10, 2023 | 192.20 | 192.30 | 184.10 | 187.00 | 187.00 | 107,598 |
| Jan 09, 2023 | 200.00 | 202.50 | 190.50 | 192.20 | 192.20 | 122,221 |
| Jan 05, 2023 | 199.40 | 200.60 | 194.80 | 200.00 | 200.00 | 41,402 |
| Jan 04, 2023 | 195.00 | 202.40 | 194.00 | 199.40 | 199.40 | 107,997 |
| Jan 03, 2023 | 207.40 | 207.90 | 193.85 | 195.00 | 195.00 | 101,515 |
| Jan 02, 2023 | 212.20 | 214.70 | 209.00 | 210.00 | 210.00 | 22,236 |
| Dec 30, 2022 | 213.40 | 214.70 | 212.00 | 212.20 | 212.20 | 80,630 |
| Dec 29, 2022 | 208.80 | 214.00 | 207.50 | 213.30 | 213.30 | 44,367 |
| Dec 28, 2022 | 212.00 | 212.00 | 208.40 | 208.80 | 208.80 | 35,258 |
| Dec 27, 2022 | 208.40 | 213.50 | 208.10 | 211.90 | 211.90 | 45,666 |
| Dec 23, 2022 | 205.50 | 208.70 | 204.30 | 208.20 | 208.20 | 61,985 |
| Dec 22, 2022 | 204.80 | 206.70 | 200.50 | 205.50 | 205.50 | 85,904 |
| Dec 21, 2022 | 199.05 | 205.00 | 199.05 | 204.80 | 204.80 | 119,186 |
| Dec 20, 2022 | 194.50 | 202.10 | 192.45 | 198.45 | 198.45 | 117,133 |
| Dec 19, 2022 | 196.30 | 198.10 | 194.25 | 194.50 | 194.50 | 39,703 |
| Dec 16, 2022 | 200.50 | 200.50 | 195.05 | 196.30 | 196.30 | 85,021 |
| Dec 15, 2022 | 199.15 | 200.10 | 196.40 | 198.05 | 198.05 | 39,507 |
| Dec 14, 2022 | 198.00 | 199.55 | 193.75 | 199.15 | 199.15 | 62,510 |
| Dec 13, 2022 | 196.00 | 201.90 | 193.60 | 197.70 | 197.70 | 103,674 |
| Dec 12, 2022 | 195.50 | 199.15 | 194.55 | 196.00 | 196.00 | 137,871 |
| Dec 09, 2022 | 196.50 | 198.35 | 194.25 | 195.75 | 195.75 | 115,557 |
| Dec 08, 2022 | 196.70 | 198.80 | 194.25 | 196.50 | 196.50 | 51,920 |
| Dec 07, 2022 | 196.00 | 199.40 | 195.80 | 196.70 | 196.70 | 85,724 |
| Dec 06, 2022 | 199.35 | 199.40 | 194.80 | 195.95 | 195.95 | 56,599 |
| Dec 05, 2022 | 197.60 | 200.80 | 195.35 | 199.35 | 199.35 | 91,526 |
| Dec 02, 2022 | 200.80 | 204.70 | 198.10 | 200.10 | 200.10 | 71,428 |
| Dec 01, 2022 | 198.90 | 203.70 | 198.50 | 200.80 | 200.80 | 66,235 |
| Nov 30, 2022 | 193.75 | 197.55 | 191.25 | 197.15 | 197.15 | 132,087 |
| Nov 29, 2022 | 197.00 | 197.65 | 193.15 | 193.75 | 193.75 | 54,555 |
| Nov 28, 2022 | 201.30 | 202.30 | 197.00 | 197.00 | 197.00 | 72,022 |
| Nov 25, 2022 | 203.50 | 204.20 | 200.20 | 201.30 | 201.30 | 55,281 |
| Nov 24, 2022 | 199.00 | 206.00 | 199.00 | 202.90 | 202.90 | 49,661 |
| Nov 23, 2022 | 196.35 | 201.20 | 196.25 | 201.20 | 201.20 | 49,000 |
| Nov 22, 2022 | 193.30 | 197.00 | 192.75 | 196.35 | 196.35 | 59,236 |
| Nov 21, 2022 | 197.15 | 197.30 | 192.10 | 193.35 | 193.35 | 51,463 |
| Nov 18, 2022 | 199.05 | 199.05 | 196.35 | 197.15 | 197.15 | 53,994 |
| Nov 17, 2022 | 197.20 | 200.90 | 195.00 | 199.05 | 199.05 | 122,178 |
| Nov 16, 2022 | 197.85 | 204.90 | 196.75 | 197.50 | 197.50 | 141,545 |
| Nov 15, 2022 | 196.00 | 198.75 | 192.80 | 197.85 | 197.85 | 78,947 |
| Nov 14, 2022 | 199.80 | 200.00 | 194.70 | 196.00 | 196.00 | 102,581 |
| Nov 11, 2022 | 198.00 | 202.50 | 196.25 | 199.20 | 199.20 | 115,615 |
| Nov 10, 2022 | 196.40 | 201.00 | 193.05 | 198.00 | 198.00 | 104,415 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
