Paxman AB PAX
OMXSTO · Sweden · Health Technology
SEK 65.500.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 66.00 | +0.30% | SEK 66.00 | SEK 66.40 | SEK 65.50 | 10.78K |
| 2026-09-29 | SEK 65.80 | +1.23% | SEK 65.80 | SEK 66.00 | SEK 65.20 | 22.60K |
| 2026-09-28 | SEK 65.00 | +6.21% | SEK 61.20 | SEK 65.80 | SEK 60.00 | 188.98K |
| 2026-09-25 | SEK 61.20 | +2.00% | SEK 60.00 | SEK 61.20 | SEK 60.00 | 10.82K |
| 2026-09-24 | SEK 60.00 | -1.48% | SEK 60.00 | SEK 61.50 | SEK 59.60 | 12.97K |
| 2026-09-23 | SEK 60.90 | +1.84% | SEK 59.50 | SEK 61.90 | SEK 58.70 | 38.86K |
| 2026-09-22 | SEK 59.80 | +0.67% | SEK 59.20 | SEK 59.90 | SEK 59.20 | 5.74K |
| 2026-09-21 | SEK 59.40 | +1.02% | SEK 58.90 | SEK 59.40 | SEK 58.00 | 8.18K |
| 2026-09-18 | SEK 58.80 | -0.34% | SEK 58.10 | SEK 58.90 | SEK 58.10 | 2.93K |
| 2026-09-17 | SEK 59.00 | -0.67% | SEK 58.20 | SEK 59.00 | SEK 58.10 | 4.12K |
| 2026-09-16 | SEK 59.40 | +0.51% | SEK 59.40 | SEK 59.40 | SEK 58.50 | 2.84K |
| 2026-09-15 | SEK 59.10 | +0.17% | SEK 59.00 | SEK 59.30 | SEK 58.20 | 9.22K |
| 2026-09-14 | SEK 59.00 | +0.85% | SEK 58.50 | SEK 59.00 | SEK 58.00 | 15.29K |
| 2026-09-11 | SEK 58.50 | -1.35% | SEK 59.30 | SEK 59.30 | SEK 58.30 | 4.64K |
| 2026-09-10 | SEK 59.30 | -0.67% | SEK 59.00 | SEK 60.00 | SEK 58.60 | 4.41K |
| 2026-09-09 | SEK 59.70 | -0.17% | SEK 59.80 | SEK 60.80 | SEK 59.00 | 420.81K |
| 2026-09-08 | SEK 59.80 | +2.22% | SEK 58.60 | SEK 59.80 | SEK 57.30 | 8.86K |
| 2026-09-07 | SEK 58.50 | +0.86% | SEK 55.10 | SEK 58.50 | SEK 55.10 | 8.01K |
| 2026-09-04 | SEK 58.00 | +0.17% | SEK 57.00 | SEK 58.10 | SEK 57.00 | 16.60K |
| 2026-09-03 | SEK 57.90 | +1.94% | SEK 57.20 | SEK 58.20 | SEK 57.20 | 4.55K |
| 2026-09-02 | SEK 56.80 | +3.65% | SEK 54.70 | SEK 56.80 | SEK 54.70 | 18.74K |
| 2026-09-01 | SEK 54.80 | -1.97% | SEK 56.00 | SEK 56.30 | SEK 54.60 | 35.21K |
| 2026-08-31 | SEK 55.90 | -2.10% | SEK 58.00 | SEK 58.40 | SEK 55.70 | 26.33K |
| 2026-08-28 | SEK 57.10 | -1.04% | SEK 57.50 | SEK 58.40 | SEK 57.00 | 16.45K |
| 2026-08-27 | SEK 57.70 | +1.05% | SEK 57.30 | SEK 58.90 | SEK 57.30 | 27.63K |
| 2026-08-26 | SEK 57.10 | -0.70% | SEK 58.40 | SEK 58.80 | SEK 57.00 | 38.29K |
| 2026-08-25 | SEK 57.50 | +0.17% | SEK 57.70 | SEK 59.00 | SEK 57.50 | 38.99K |
| 2026-08-24 | SEK 57.40 | +4.36% | SEK 56.50 | SEK 57.90 | SEK 55.80 | 69.49K |
| 2026-08-21 | SEK 55.00 | +17.27% | SEK 49.05 | SEK 55.90 | SEK 49.05 | 153.30K |
| 2026-08-20 | SEK 46.90 | +3.30% | SEK 45.00 | SEK 46.90 | SEK 44.40 | 19.35K |
| 2026-08-19 | SEK 45.40 | +4.25% | SEK 43.30 | SEK 45.85 | SEK 43.30 | 28.33K |
| 2026-08-18 | SEK 43.55 | -1.80% | SEK 44.80 | SEK 44.80 | SEK 42.65 | 12.66K |
| 2026-08-17 | SEK 44.35 | +1.49% | SEK 43.00 | SEK 44.40 | SEK 43.00 | 14.46K |
| 2026-08-14 | SEK 43.70 | -2.89% | SEK 45.25 | SEK 45.25 | SEK 43.00 | 21.90K |
| 2026-08-13 | SEK 45.00 | -0.77% | SEK 45.40 | SEK 46.10 | SEK 44.45 | 8.11K |
| 2026-08-12 | SEK 45.35 | -1.73% | SEK 46.15 | SEK 46.15 | SEK 44.00 | 31.59K |
| 2026-08-11 | SEK 46.15 | -5.24% | SEK 47.00 | SEK 47.00 | SEK 45.20 | 14.55K |
| 2026-08-10 | SEK 48.70 | +1.25% | SEK 48.05 | SEK 48.90 | SEK 44.45 | 67.59K |
| 2026-08-07 | SEK 48.10 | -0.82% | SEK 48.00 | SEK 48.10 | SEK 46.50 | 5.12K |
| 2026-08-06 | SEK 48.50 | +2.11% | SEK 47.45 | SEK 48.90 | SEK 46.65 | 11.49K |
| 2026-08-05 | SEK 47.50 | +0.64% | SEK 47.20 | SEK 47.90 | SEK 46.50 | 6.58K |
| 2026-08-04 | SEK 47.20 | -1.46% | SEK 47.40 | SEK 47.40 | SEK 47.00 | 1.96K |
| 2026-08-03 | SEK 47.90 | -0.10% | SEK 46.80 | SEK 47.95 | SEK 46.80 | 4.15K |
| 2026-07-31 | SEK 47.95 | -0.10% | SEK 48.00 | SEK 48.00 | SEK 46.80 | 1.85K |
| 2026-07-30 | SEK 48.00 | +5.49% | SEK 45.50 | SEK 48.00 | SEK 45.50 | 6.07K |
| 2026-07-29 | SEK 45.50 | -1.41% | SEK 46.20 | SEK 47.10 | SEK 45.50 | 52.15K |
| 2026-07-28 | SEK 46.15 | -2.12% | SEK 45.75 | SEK 46.15 | SEK 45.70 | 12.34K |
| 2026-07-27 | SEK 47.15 | +0.86% | SEK 46.75 | SEK 51.40 | SEK 46.50 | 2.54K |
| 2026-07-24 | SEK 46.75 | -0.85% | SEK 49.20 | SEK 49.20 | SEK 46.25 | 10.35K |
| 2026-07-23 | SEK 47.15 | -1.77% | SEK 46.75 | SEK 47.15 | SEK 46.55 | 2.85K |
| 2026-07-22 | SEK 48.00 | +2.35% | SEK 46.50 | SEK 48.45 | SEK 45.70 | 24.49K |
| 2026-07-21 | SEK 46.90 | +1.41% | SEK 46.05 | SEK 46.95 | SEK 45.65 | 12.39K |
| 2026-07-20 | SEK 46.25 | -1.39% | SEK 47.00 | SEK 47.00 | SEK 46.00 | 6.81K |
| 2026-07-17 | SEK 46.90 | -1.26% | SEK 47.45 | SEK 48.45 | SEK 46.65 | 87.36K |
| 2026-07-16 | SEK 47.50 | -2.26% | SEK 48.55 | SEK 48.55 | SEK 46.55 | 10.20K |
| 2026-07-15 | SEK 48.60 | -0.10% | SEK 48.15 | SEK 48.95 | SEK 47.95 | 5.61K |
| 2026-07-14 | SEK 48.65 | +0.10% | SEK 47.75 | SEK 49.95 | SEK 47.60 | 58.16K |
| 2026-07-13 | SEK 48.60 | 0.00% | SEK 48.15 | SEK 48.80 | SEK 47.75 | 2.72K |
| 2026-07-10 | SEK 48.60 | -0.21% | SEK 48.25 | SEK 48.65 | SEK 48.05 | 3.50K |
| 2026-07-09 | SEK 48.70 | +0.62% | SEK 48.05 | SEK 49.10 | SEK 48.05 | 4.73K |
| 2026-07-08 | SEK 48.40 | -0.21% | SEK 48.20 | SEK 48.40 | SEK 48.00 | 7.89K |
| 2026-07-07 | SEK 48.50 | -1.22% | SEK 49.00 | SEK 49.00 | SEK 48.00 | 6.80K |
| 2026-07-06 | SEK 49.10 | +0.82% | SEK 48.90 | SEK 49.55 | SEK 48.55 | 5.62K |
| 2026-07-03 | SEK 48.70 | +0.21% | SEK 48.70 | SEK 49.20 | SEK 48.60 | 17.05K |
| 2026-07-02 | SEK 48.60 | -0.82% | SEK 49.00 | SEK 49.20 | SEK 48.55 | 8.84K |
| 2026-07-01 | SEK 49.00 | -0.61% | SEK 49.60 | SEK 49.65 | SEK 48.55 | 4.77K |
| 2026-06-30 | SEK 49.30 | +1.02% | SEK 50.90 | SEK 50.90 | SEK 48.45 | 15.09K |
| 2026-06-29 | SEK 48.80 | -1.41% | SEK 49.00 | SEK 50.10 | SEK 48.80 | 3.64K |
| 2026-06-26 | SEK 49.50 | +2.59% | SEK 50.00 | SEK 51.40 | SEK 49.40 | 19.48K |
| 2026-06-25 | SEK 48.25 | -2.13% | SEK 50.00 | SEK 50.00 | SEK 48.20 | 16.34K |
| 2026-06-24 | SEK 49.30 | 0.00% | SEK 51.80 | SEK 51.80 | SEK 49.20 | 5.83K |
| 2026-06-23 | SEK 49.30 | -1.40% | SEK 50.00 | SEK 51.50 | SEK 49.20 | 29.08K |
| 2026-06-22 | SEK 50.00 | -1.57% | SEK 50.30 | SEK 50.80 | SEK 50.00 | 4.89K |
| 2026-06-18 | SEK 50.80 | 0.00% | SEK 51.50 | SEK 51.50 | SEK 50.20 | 3.25K |
| 2026-06-17 | SEK 50.80 | +0.20% | SEK 50.00 | SEK 52.70 | SEK 50.00 | 5.22K |
| 2026-06-16 | SEK 50.70 | -0.59% | SEK 51.00 | SEK 51.80 | SEK 50.00 | 10.92K |
| 2026-06-15 | SEK 51.00 | 0.00% | SEK 52.00 | SEK 52.10 | SEK 51.00 | 29.50K |
| 2026-06-12 | SEK 51.00 | -2.86% | SEK 51.60 | SEK 52.50 | SEK 51.00 | 8.62K |
| 2026-06-11 | SEK 52.50 | +1.16% | SEK 51.20 | SEK 52.70 | SEK 51.20 | 2.47K |
| 2026-06-10 | SEK 51.90 | -3.17% | SEK 54.90 | SEK 54.90 | SEK 50.90 | 4.89K |
| 2026-06-09 | SEK 53.60 | -1.29% | SEK 54.30 | SEK 55.60 | SEK 53.60 | 13.54K |
| 2026-06-08 | SEK 54.30 | +0.74% | SEK 53.10 | SEK 55.80 | SEK 52.20 | 8.86K |
| 2026-06-05 | SEK 53.90 | -1.64% | SEK 53.90 | SEK 54.80 | SEK 53.60 | 3.96K |
| 2026-06-04 | SEK 54.80 | -2.49% | SEK 55.00 | SEK 56.20 | SEK 54.20 | 8.06K |
| 2026-06-03 | SEK 56.20 | 0.00% | SEK 54.00 | SEK 57.60 | SEK 54.00 | 12.06K |
| 2026-06-02 | SEK 56.20 | +1.26% | SEK 55.50 | SEK 56.50 | SEK 55.00 | 14.69K |
| 2026-06-01 | SEK 55.50 | -0.18% | SEK 55.60 | SEK 56.10 | SEK 54.30 | 10.43K |
| 2026-05-29 | SEK 55.60 | +0.54% | SEK 55.20 | SEK 56.50 | SEK 54.00 | 22.17K |
| 2026-05-28 | SEK 55.30 | +3.56% | SEK 53.40 | SEK 55.90 | SEK 53.40 | 39.36K |
| 2026-05-27 | SEK 53.40 | +4.50% | SEK 51.80 | SEK 53.50 | SEK 51.80 | 36.83K |