Paradox Interactive AB PDX
OMXSTO · Sweden · Technology Services
SEK 151.80-0.90 (-0.59%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 151.80 | -0.59% | SEK 154.90 | SEK 155.30 | SEK 151.80 | 147.60K |
| 2026-09-30 | SEK 152.70 | +0.79% | SEK 152.20 | SEK 153.00 | SEK 150.00 | 117.15K |
| 2026-09-29 | SEK 151.50 | +0.66% | SEK 150.50 | SEK 154.30 | SEK 150.50 | 115.36K |
| 2026-09-28 | SEK 150.50 | -4.38% | SEK 157.40 | SEK 157.70 | SEK 149.60 | 157.41K |
| 2026-09-25 | SEK 157.40 | +1.55% | SEK 154.90 | SEK 158.90 | SEK 154.80 | 165.34K |
| 2026-09-24 | SEK 155.00 | -1.27% | SEK 156.90 | SEK 156.90 | SEK 154.50 | 96.07K |
| 2026-09-23 | SEK 157.00 | +1.09% | SEK 155.50 | SEK 158.30 | SEK 154.50 | 106.17K |
| 2026-09-22 | SEK 155.30 | +0.58% | SEK 154.30 | SEK 157.40 | SEK 154.10 | 117.39K |
| 2026-09-21 | SEK 154.40 | +2.52% | SEK 150.40 | SEK 155.40 | SEK 150.20 | 94.55K |
| 2026-09-18 | SEK 150.60 | -2.84% | SEK 155.00 | SEK 156.40 | SEK 149.20 | 127.04K |
| 2026-09-17 | SEK 155.00 | -0.90% | SEK 156.50 | SEK 157.80 | SEK 154.40 | 73.95K |
| 2026-09-16 | SEK 156.40 | +1.76% | SEK 153.50 | SEK 156.60 | SEK 153.50 | 93.82K |
| 2026-09-15 | SEK 153.70 | +0.79% | SEK 152.50 | SEK 156.40 | SEK 152.40 | 152.96K |
| 2026-09-14 | SEK 152.50 | +3.32% | SEK 147.60 | SEK 152.50 | SEK 147.50 | 163.00K |
| 2026-09-11 | SEK 147.60 | +2.71% | SEK 144.40 | SEK 148.00 | SEK 143.90 | 123.00K |
| 2026-09-10 | SEK 143.70 | +0.77% | SEK 142.80 | SEK 144.00 | SEK 141.30 | 89.41K |
| 2026-09-09 | SEK 142.60 | +0.99% | SEK 141.10 | SEK 143.00 | SEK 140.30 | 84.01K |
| 2026-09-08 | SEK 141.20 | -1.19% | SEK 142.90 | SEK 143.20 | SEK 140.40 | 76.87K |
| 2026-09-07 | SEK 142.90 | -0.07% | SEK 143.00 | SEK 144.30 | SEK 142.40 | 128.76K |
| 2026-09-04 | SEK 143.00 | -3.31% | SEK 148.10 | SEK 148.50 | SEK 142.30 | 112.92K |
| 2026-09-03 | SEK 147.90 | +3.64% | SEK 142.70 | SEK 148.60 | SEK 142.20 | 173.18K |
| 2026-09-02 | SEK 142.70 | +0.63% | SEK 141.60 | SEK 143.80 | SEK 139.90 | 114.73K |
| 2026-09-01 | SEK 141.80 | -1.73% | SEK 144.50 | SEK 144.90 | SEK 141.50 | 156.79K |
| 2026-08-31 | SEK 144.30 | +0.14% | SEK 144.00 | SEK 144.60 | SEK 141.40 | 169.80K |
| 2026-08-28 | SEK 144.10 | -0.28% | SEK 144.90 | SEK 146.00 | SEK 143.40 | 127.64K |
| 2026-08-27 | SEK 144.50 | +0.35% | SEK 145.40 | SEK 146.30 | SEK 142.20 | 139.60K |
| 2026-08-26 | SEK 144.00 | -0.96% | SEK 147.30 | SEK 151.00 | SEK 143.80 | 230.87K |
| 2026-08-25 | SEK 145.40 | +2.04% | SEK 142.00 | SEK 146.30 | SEK 142.00 | 156.80K |
| 2026-08-24 | SEK 142.50 | -2.46% | SEK 145.70 | SEK 145.70 | SEK 142.50 | 118.79K |
| 2026-08-21 | SEK 146.10 | +1.53% | SEK 143.40 | SEK 146.20 | SEK 143.40 | 79.28K |
| 2026-08-20 | SEK 143.90 | +1.05% | SEK 142.40 | SEK 144.60 | SEK 141.20 | 172.69K |
| 2026-08-19 | SEK 142.40 | +0.71% | SEK 140.80 | SEK 143.70 | SEK 139.50 | 117.97K |
| 2026-08-18 | SEK 141.40 | +2.24% | SEK 138.30 | SEK 141.60 | SEK 138.00 | 107.20K |
| 2026-08-17 | SEK 138.30 | +1.54% | SEK 136.20 | SEK 140.00 | SEK 135.20 | 137.60K |
| 2026-08-14 | SEK 136.20 | +2.87% | SEK 133.00 | SEK 136.70 | SEK 133.00 | 106.76K |
| 2026-08-13 | SEK 132.40 | -1.41% | SEK 134.30 | SEK 136.50 | SEK 132.30 | 142.58K |
| 2026-08-12 | SEK 134.30 | -0.74% | SEK 135.60 | SEK 136.80 | SEK 133.60 | 89.70K |
| 2026-08-11 | SEK 135.30 | +1.96% | SEK 132.70 | SEK 136.80 | SEK 132.70 | 89.04K |
| 2026-08-10 | SEK 132.70 | -2.14% | SEK 135.60 | SEK 135.60 | SEK 132.40 | 222.23K |
| 2026-08-07 | SEK 135.60 | +0.52% | SEK 135.40 | SEK 140.90 | SEK 135.40 | 209.57K |
| 2026-08-06 | SEK 134.90 | -7.60% | SEK 137.60 | SEK 143.50 | SEK 133.00 | 667.16K |
| 2026-08-05 | SEK 146.00 | +0.62% | SEK 144.80 | SEK 147.60 | SEK 144.70 | 203.67K |
| 2026-08-04 | SEK 145.10 | +1.75% | SEK 143.50 | SEK 145.70 | SEK 141.00 | 137.38K |
| 2026-08-03 | SEK 142.60 | +1.93% | SEK 140.00 | SEK 144.30 | SEK 138.20 | 136.19K |
| 2026-07-31 | SEK 139.90 | +2.12% | SEK 137.60 | SEK 140.80 | SEK 137.20 | 175.45K |
| 2026-07-30 | SEK 137.00 | +1.86% | SEK 134.80 | SEK 139.00 | SEK 134.50 | 120.58K |
| 2026-07-29 | SEK 134.50 | +0.60% | SEK 133.50 | SEK 135.60 | SEK 132.40 | 88.56K |
| 2026-07-28 | SEK 133.70 | +2.37% | SEK 130.60 | SEK 133.80 | SEK 129.80 | 70.76K |
| 2026-07-27 | SEK 130.60 | +2.43% | SEK 128.80 | SEK 131.50 | SEK 128.40 | 130.98K |
| 2026-07-24 | SEK 127.50 | +1.76% | SEK 125.40 | SEK 128.30 | SEK 122.00 | 48.66K |
| 2026-07-23 | SEK 125.30 | -1.80% | SEK 128.30 | SEK 128.50 | SEK 125.30 | 70.70K |
| 2026-07-22 | SEK 127.60 | -2.52% | SEK 130.20 | SEK 130.50 | SEK 127.10 | 50.44K |
| 2026-07-21 | SEK 130.90 | +0.69% | SEK 129.60 | SEK 130.90 | SEK 128.00 | 65.63K |
| 2026-07-20 | SEK 130.00 | -0.08% | SEK 129.90 | SEK 131.60 | SEK 127.80 | 43.05K |
| 2026-07-17 | SEK 130.10 | -0.76% | SEK 130.30 | SEK 133.10 | SEK 129.20 | 60.02K |
| 2026-07-16 | SEK 131.10 | 0.00% | SEK 131.50 | SEK 132.00 | SEK 129.30 | 47.57K |
| 2026-07-15 | SEK 131.10 | +0.54% | SEK 131.40 | SEK 132.00 | SEK 128.50 | 151.93K |
| 2026-07-14 | SEK 130.40 | -0.99% | SEK 132.00 | SEK 132.00 | SEK 128.10 | 168.56K |
| 2026-07-13 | SEK 131.70 | -0.23% | SEK 132.00 | SEK 136.10 | SEK 130.70 | 63.67K |
| 2026-07-10 | SEK 132.00 | -0.75% | SEK 133.00 | SEK 136.00 | SEK 130.70 | 154.87K |
| 2026-07-09 | SEK 133.00 | +3.18% | SEK 129.30 | SEK 133.10 | SEK 129.20 | 144.44K |
| 2026-07-08 | SEK 128.90 | -1.68% | SEK 130.00 | SEK 130.80 | SEK 126.10 | 142.26K |
| 2026-07-07 | SEK 131.10 | +0.92% | SEK 129.90 | SEK 133.70 | SEK 129.90 | 70.79K |
| 2026-07-06 | SEK 129.90 | -1.22% | SEK 131.70 | SEK 132.50 | SEK 129.30 | 61.42K |
| 2026-07-03 | SEK 131.50 | -0.53% | SEK 132.60 | SEK 133.40 | SEK 131.40 | 48.12K |
| 2026-07-02 | SEK 132.20 | 0.00% | SEK 131.80 | SEK 134.90 | SEK 131.60 | 80.44K |
| 2026-07-01 | SEK 132.20 | +0.08% | SEK 132.10 | SEK 133.00 | SEK 128.50 | 125.24K |
| 2026-06-30 | SEK 132.10 | +4.02% | SEK 127.20 | SEK 133.90 | SEK 127.20 | 102.46K |
| 2026-06-29 | SEK 127.00 | +1.68% | SEK 124.90 | SEK 129.30 | SEK 124.90 | 78.64K |
| 2026-06-26 | SEK 124.90 | 0.00% | SEK 124.10 | SEK 125.50 | SEK 122.20 | 50.67K |
| 2026-06-25 | SEK 124.90 | -0.08% | SEK 124.80 | SEK 126.10 | SEK 123.10 | 85.92K |
| 2026-06-24 | SEK 125.00 | +0.48% | SEK 125.10 | SEK 126.40 | SEK 123.50 | 116.36K |
| 2026-06-23 | SEK 124.40 | +0.40% | SEK 122.20 | SEK 126.20 | SEK 121.10 | 93.35K |
| 2026-06-22 | SEK 123.90 | -1.43% | SEK 126.00 | SEK 126.50 | SEK 123.50 | 69.04K |
| 2026-06-18 | SEK 125.70 | -1.72% | SEK 127.10 | SEK 127.30 | SEK 124.00 | 108.70K |
| 2026-06-17 | SEK 127.90 | -1.01% | SEK 128.30 | SEK 130.60 | SEK 126.20 | 96.97K |
| 2026-06-16 | SEK 129.20 | -1.45% | SEK 131.70 | SEK 133.00 | SEK 128.90 | 116.78K |
| 2026-06-15 | SEK 131.10 | -1.21% | SEK 133.60 | SEK 135.40 | SEK 130.50 | 192.08K |
| 2026-06-12 | SEK 132.70 | -0.52% | SEK 133.00 | SEK 133.80 | SEK 131.10 | 133.31K |
| 2026-06-11 | SEK 133.40 | -0.74% | SEK 133.10 | SEK 135.00 | SEK 131.50 | 94.14K |
| 2026-06-10 | SEK 134.40 | +2.21% | SEK 131.60 | SEK 134.90 | SEK 131.50 | 95.82K |
| 2026-06-09 | SEK 131.50 | +1.00% | SEK 131.80 | SEK 134.00 | SEK 129.80 | 588.88K |
| 2026-06-08 | SEK 130.20 | +0.77% | SEK 128.50 | SEK 132.70 | SEK 127.00 | 153.48K |
| 2026-06-05 | SEK 129.20 | -1.37% | SEK 130.50 | SEK 133.30 | SEK 129.20 | 155.36K |
| 2026-06-04 | SEK 131.00 | +3.15% | SEK 126.60 | SEK 132.00 | SEK 126.40 | 408.40K |
| 2026-06-03 | SEK 127.00 | +3.59% | SEK 122.60 | SEK 128.00 | SEK 121.00 | 279.60K |
| 2026-06-02 | SEK 122.60 | -0.97% | SEK 123.80 | SEK 127.60 | SEK 122.00 | 98.70K |
| 2026-06-01 | SEK 123.80 | -2.37% | SEK 126.80 | SEK 127.50 | SEK 123.10 | 153.94K |
| 2026-05-29 | SEK 126.80 | -0.55% | SEK 127.90 | SEK 129.70 | SEK 126.00 | 165.15K |
| 2026-05-28 | SEK 127.50 | -0.39% | SEK 128.40 | SEK 128.90 | SEK 126.30 | 71.79K |