Paxman AB (publ) (STO:PAX)
Sweden
· Delayed Price · Currency is SEK 47.00
-2.90 (-5.81%)
At close: Mar 9, 2026
Paxman AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.60 | 47.90 | 46.50 | 47.00 | 47.00 | -5.81% | 12,676 |
| Mar 6, 2026 | 51.80 | 51.80 | 48.50 | 49.90 | 49.90 | -4.04% | 19,077 |
| Mar 5, 2026 | 52.00 | 52.60 | 50.80 | 52.00 | 52.00 | -1.14% | 5,899 |
| Mar 4, 2026 | 50.60 | 53.00 | 49.70 | 52.60 | 52.60 | 1.94% | 23,270 |
| Mar 3, 2026 | 51.00 | 52.00 | 50.00 | 51.60 | 51.60 | -2.27% | 26,086 |
| Mar 2, 2026 | 49.20 | 54.00 | 47.10 | 52.80 | 52.80 | 3.53% | 26,614 |
| Feb 27, 2026 | 45.00 | 51.00 | 41.00 | 51.00 | 51.00 | 1.59% | 85,698 |
| Feb 26, 2026 | 49.80 | 51.60 | 49.80 | 50.20 | 50.20 | -1.57% | 10,915 |
| Feb 25, 2026 | 53.00 | 53.00 | 49.30 | 51.00 | 51.00 | 0.39% | 17,174 |
| Feb 24, 2026 | 51.20 | 52.20 | 49.20 | 50.80 | 50.80 | 1.20% | 14,837 |
| Feb 23, 2026 | 50.60 | 51.00 | 49.50 | 50.20 | 50.20 | -1.57% | 10,749 |
| Feb 20, 2026 | 50.40 | 52.60 | 48.90 | 51.00 | 51.00 | - | 32,376 |
| Feb 19, 2026 | 49.30 | 51.20 | 49.20 | 51.00 | 51.00 | 1.59% | 8,520 |
| Feb 18, 2026 | 45.10 | 50.20 | 45.10 | 50.20 | 50.20 | 3.93% | 14,251 |
| Feb 17, 2026 | 48.80 | 49.40 | 46.10 | 48.30 | 48.30 | -1.02% | 27,018 |
| Feb 16, 2026 | 49.00 | 49.00 | 47.90 | 48.80 | 48.80 | -0.41% | 6,768 |
| Feb 13, 2026 | 48.30 | 49.00 | 47.00 | 49.00 | 49.00 | 3.16% | 15,344 |
| Feb 12, 2026 | 47.30 | 49.40 | 46.80 | 47.50 | 47.50 | -2.86% | 30,777 |
| Feb 11, 2026 | 48.80 | 49.70 | 47.50 | 48.90 | 48.90 | 0.20% | 23,983 |
| Feb 10, 2026 | 45.40 | 48.90 | 44.40 | 48.80 | 48.80 | 7.49% | 24,338 |
| Feb 9, 2026 | 44.90 | 47.10 | 44.20 | 45.40 | 45.40 | 0.89% | 28,625 |
| Feb 6, 2026 | 45.10 | 45.60 | 44.20 | 45.00 | 45.00 | - | 23,732 |
| Feb 5, 2026 | 45.30 | 45.70 | 44.20 | 45.00 | 45.00 | -1.53% | 30,207 |
| Feb 4, 2026 | 46.30 | 46.30 | 45.20 | 45.70 | 45.70 | -1.30% | 41,323 |
| Feb 3, 2026 | 45.70 | 46.30 | 44.40 | 46.30 | 46.30 | 1.31% | 20,559 |
| Feb 2, 2026 | 46.40 | 46.50 | 44.40 | 45.70 | 45.70 | -1.51% | 30,514 |
| Jan 30, 2026 | 49.50 | 49.50 | 45.10 | 46.40 | 46.40 | -6.45% | 63,676 |
| Jan 29, 2026 | 51.20 | 51.80 | 48.80 | 49.60 | 49.60 | -3.50% | 123,202 |
| Jan 28, 2026 | 51.20 | 51.80 | 50.00 | 51.40 | 51.40 | 1.58% | 33,028 |
| Jan 27, 2026 | 50.20 | 51.80 | 50.20 | 50.60 | 50.60 | -2.32% | 12,271 |
| Jan 26, 2026 | 52.00 | 52.80 | 49.00 | 51.80 | 51.80 | 1.57% | 38,384 |
| Jan 23, 2026 | 51.00 | 52.00 | 49.40 | 51.00 | 51.00 | -0.39% | 44,810 |
| Jan 22, 2026 | 51.60 | 52.20 | 50.20 | 51.20 | 51.20 | 2.40% | 49,777 |
| Jan 21, 2026 | 50.60 | 52.80 | 50.00 | 50.00 | 50.00 | -1.96% | 52,045 |
| Jan 20, 2026 | 51.80 | 53.20 | 50.60 | 51.00 | 51.00 | -2.67% | 41,693 |
| Jan 19, 2026 | 51.20 | 53.40 | 51.00 | 52.40 | 52.40 | -2.24% | 19,112 |
| Jan 16, 2026 | 55.00 | 55.00 | 52.20 | 53.60 | 53.60 | 0.37% | 22,866 |
| Jan 15, 2026 | 54.20 | 55.40 | 52.80 | 53.40 | 53.40 | -1.48% | 26,326 |
| Jan 14, 2026 | 55.80 | 57.80 | 53.80 | 54.20 | 54.20 | -1.81% | 34,414 |
| Jan 13, 2026 | 56.20 | 65.00 | 55.20 | 55.20 | 55.20 | -2.47% | 58,660 |
| Jan 12, 2026 | 55.80 | 58.60 | 54.60 | 56.60 | 56.60 | 4.04% | 24,292 |
| Jan 9, 2026 | 56.80 | 56.80 | 54.20 | 54.40 | 54.40 | -2.16% | 7,755 |
| Jan 8, 2026 | 54.40 | 57.00 | 54.00 | 55.60 | 55.60 | 2.21% | 23,818 |
| Jan 7, 2026 | 54.80 | 56.00 | 54.20 | 54.40 | 54.40 | -0.73% | 38,043 |
| Jan 5, 2026 | 56.00 | 56.20 | 54.60 | 54.80 | 54.80 | -2.14% | 16,118 |
| Jan 2, 2026 | 56.20 | 57.00 | 55.00 | 56.00 | 56.00 | -0.36% | 9,972 |
| Dec 30, 2025 | 54.00 | 57.00 | 53.00 | 56.20 | 56.20 | 4.07% | 21,906 |
| Dec 29, 2025 | 54.00 | 55.00 | 52.20 | 54.00 | 54.00 | - | 26,597 |
| Dec 23, 2025 | 55.00 | 55.20 | 53.60 | 54.00 | 54.00 | -1.46% | 17,891 |
| Dec 22, 2025 | 52.20 | 54.80 | 52.00 | 54.80 | 54.80 | 2.62% | 17,788 |
| Dec 19, 2025 | 52.80 | 54.00 | 52.20 | 53.40 | 53.40 | 1.14% | 32,090 |
| Dec 18, 2025 | 53.40 | 54.00 | 52.60 | 52.80 | 52.80 | -1.12% | 6,225 |
| Dec 17, 2025 | 54.60 | 55.00 | 52.20 | 53.40 | 53.40 | -2.20% | 27,881 |
| Dec 16, 2025 | 55.00 | 56.00 | 54.60 | 54.60 | 54.60 | -1.44% | 14,352 |
| Dec 15, 2025 | 55.00 | 56.20 | 54.80 | 55.40 | 55.40 | 0.73% | 17,233 |
| Dec 12, 2025 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 2.23% | 33,959 |
| Dec 11, 2025 | 55.00 | 55.00 | 52.20 | 53.80 | 53.80 | -0.37% | 29,193 |
| Dec 10, 2025 | 54.20 | 54.40 | 52.60 | 54.00 | 54.00 | -0.74% | 27,507 |
| Dec 9, 2025 | 57.20 | 57.20 | 54.20 | 54.40 | 54.40 | -4.56% | 11,323 |
| Dec 8, 2025 | 57.20 | 58.80 | 56.00 | 57.00 | 57.00 | - | 51,636 |
| Dec 5, 2025 | 56.00 | 58.20 | 55.60 | 57.00 | 57.00 | 1.79% | 107,843 |
| Dec 4, 2025 | 55.60 | 56.60 | 55.00 | 56.00 | 56.00 | 1.82% | 27,873 |
| Dec 3, 2025 | 53.00 | 55.40 | 52.60 | 55.00 | 55.00 | 4.17% | 47,571 |
| Dec 2, 2025 | 54.00 | 54.20 | 52.20 | 52.80 | 52.80 | -0.75% | 35,496 |
| Dec 1, 2025 | 53.40 | 54.20 | 52.80 | 53.20 | 53.20 | -1.48% | 12,477 |
| Nov 28, 2025 | 53.20 | 55.20 | 52.60 | 54.00 | 54.00 | 1.50% | 78,696 |
| Nov 27, 2025 | 52.60 | 54.60 | 50.60 | 53.20 | 53.20 | 0.38% | 150,654 |
| Nov 26, 2025 | 55.20 | 56.20 | 52.60 | 53.00 | 53.00 | -3.99% | 39,258 |
| Nov 25, 2025 | 55.00 | 58.20 | 53.80 | 55.20 | 55.20 | -1.08% | 129,200 |
| Nov 24, 2025 | 61.00 | 62.20 | 54.00 | 55.80 | 55.80 | -8.52% | 99,190 |
| Nov 21, 2025 | 60.00 | 61.20 | 58.80 | 61.00 | 61.00 | 1.67% | 37,757 |
| Nov 20, 2025 | 60.20 | 61.80 | 59.60 | 60.00 | 60.00 | -3.23% | 31,999 |
| Nov 19, 2025 | 62.40 | 62.40 | 59.20 | 62.00 | 62.00 | - | 64,965 |
| Nov 18, 2025 | 58.40 | 62.20 | 57.80 | 62.00 | 62.00 | 2.31% | 27,071 |
| Nov 17, 2025 | 60.00 | 62.00 | 59.20 | 60.60 | 60.60 | - | 14,856 |
| Nov 14, 2025 | 61.60 | 63.80 | 57.00 | 60.60 | 60.60 | -6.19% | 203,436 |
| Nov 13, 2025 | 64.60 | 65.40 | 64.40 | 64.60 | 64.60 | 0.31% | 11,394 |
| Nov 12, 2025 | 65.00 | 66.60 | 64.40 | 64.40 | 64.40 | -0.92% | 29,746 |
| Nov 11, 2025 | 66.20 | 66.60 | 64.60 | 65.00 | 65.00 | - | 29,587 |
| Nov 10, 2025 | 63.60 | 66.60 | 63.60 | 65.00 | 65.00 | 1.56% | 13,863 |
| Nov 7, 2025 | 63.80 | 65.00 | 63.00 | 64.00 | 64.00 | - | 28,670 |
| Nov 6, 2025 | 65.20 | 65.40 | 63.20 | 64.00 | 64.00 | -1.23% | 14,327 |
| Nov 5, 2025 | 65.60 | 66.80 | 64.80 | 64.80 | 64.80 | -2.11% | 6,070 |
| Nov 4, 2025 | 67.40 | 67.80 | 65.20 | 66.20 | 66.20 | -1.78% | 100,962 |
| Nov 3, 2025 | 68.20 | 68.20 | 65.60 | 67.40 | 67.40 | -1.17% | 27,289 |
| Oct 31, 2025 | 68.00 | 68.60 | 66.80 | 68.20 | 68.20 | 0.29% | 16,730 |
| Oct 30, 2025 | 65.80 | 68.60 | 65.80 | 68.00 | 68.00 | 3.34% | 24,869 |
| Oct 29, 2025 | 66.00 | 67.60 | 64.60 | 65.80 | 65.80 | 1.23% | 21,221 |
| Oct 28, 2025 | 65.60 | 67.80 | 65.00 | 65.00 | 65.00 | -2.40% | 33,170 |
| Oct 27, 2025 | 65.60 | 67.80 | 65.60 | 66.60 | 66.60 | 3.42% | 31,408 |
| Oct 24, 2025 | 65.00 | 65.80 | 63.80 | 64.40 | 64.40 | 0.63% | 27,031 |
| Oct 23, 2025 | 62.20 | 65.20 | 62.20 | 64.00 | 64.00 | 2.56% | 33,200 |
| Oct 22, 2025 | 64.80 | 66.20 | 61.80 | 62.40 | 62.40 | -4.00% | 50,220 |
| Oct 21, 2025 | 66.80 | 66.80 | 64.00 | 65.00 | 65.00 | -2.69% | 35,142 |
| Oct 20, 2025 | 68.60 | 68.60 | 65.20 | 66.80 | 66.80 | -1.47% | 40,017 |
| Oct 17, 2025 | 66.00 | 70.20 | 65.00 | 67.80 | 67.80 | 2.73% | 36,451 |
| Oct 16, 2025 | 66.00 | 67.40 | 65.00 | 66.00 | 66.00 | 1.23% | 5,109 |
| Oct 15, 2025 | 64.80 | 67.20 | 64.00 | 65.20 | 65.20 | 0.31% | 31,378 |
| Oct 14, 2025 | 67.00 | 67.40 | 64.80 | 65.00 | 65.00 | -2.11% | 81,441 |
| Oct 13, 2025 | 67.00 | 67.40 | 65.00 | 66.40 | 66.40 | -1.78% | 18,439 |