Paradox Interactive AB (publ) (STO:PDX)
Sweden
· Delayed Price · Currency is SEK 120.90
+1.50 (1.26%)
At close: Mar 6, 2026
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 119.80 | 121.20 | 119.40 | 120.90 | 120.90 | 1.26% | 140,532 |
| Mar 5, 2026 | 117.60 | 121.00 | 116.00 | 119.40 | 119.40 | 1.79% | 163,114 |
| Mar 4, 2026 | 118.90 | 119.60 | 116.80 | 117.30 | 117.30 | -1.92% | 234,707 |
| Mar 3, 2026 | 122.50 | 122.50 | 118.00 | 119.60 | 119.60 | -1.97% | 128,121 |
| Mar 2, 2026 | 122.20 | 124.10 | 120.40 | 122.00 | 122.00 | -1.21% | 85,247 |
| Feb 27, 2026 | 123.90 | 124.80 | 121.80 | 123.50 | 123.50 | -0.56% | 128,727 |
| Feb 26, 2026 | 122.70 | 124.20 | 120.10 | 124.20 | 124.20 | 1.31% | 160,093 |
| Feb 25, 2026 | 121.10 | 123.10 | 121.00 | 122.60 | 122.60 | 1.57% | 95,780 |
| Feb 24, 2026 | 121.30 | 122.40 | 120.30 | 120.70 | 120.70 | -0.82% | 97,459 |
| Feb 23, 2026 | 123.00 | 123.70 | 121.30 | 121.70 | 121.70 | -1.30% | 116,857 |
| Feb 20, 2026 | 124.70 | 125.30 | 121.90 | 123.30 | 123.30 | -1.12% | 137,801 |
| Feb 19, 2026 | 119.00 | 124.70 | 117.50 | 124.70 | 124.70 | 5.32% | 182,150 |
| Feb 18, 2026 | 118.60 | 119.60 | 116.60 | 118.40 | 118.40 | -0.17% | 245,521 |
| Feb 17, 2026 | 117.80 | 119.60 | 116.10 | 118.60 | 118.60 | 0.68% | 257,623 |
| Feb 16, 2026 | 122.10 | 122.10 | 117.50 | 117.80 | 117.80 | -3.05% | 341,033 |
| Feb 13, 2026 | 119.00 | 121.60 | 119.00 | 121.50 | 121.50 | 1.76% | 266,669 |
| Feb 12, 2026 | 124.00 | 124.30 | 118.80 | 119.40 | 119.40 | -3.79% | 473,224 |
| Feb 11, 2026 | 129.90 | 130.20 | 124.10 | 124.10 | 124.10 | -4.39% | 233,167 |
| Feb 10, 2026 | 125.30 | 130.50 | 125.30 | 129.80 | 129.80 | 3.84% | 246,968 |
| Feb 9, 2026 | 129.50 | 130.90 | 125.00 | 125.00 | 125.00 | -3.47% | 309,854 |
| Feb 6, 2026 | 130.20 | 132.10 | 126.40 | 129.50 | 129.50 | -0.54% | 315,397 |
| Feb 5, 2026 | 127.30 | 130.50 | 125.60 | 130.20 | 130.20 | 2.44% | 514,212 |
| Feb 4, 2026 | 124.50 | 127.40 | 123.40 | 127.10 | 127.10 | 1.92% | 375,034 |
| Feb 3, 2026 | 128.70 | 130.10 | 123.40 | 124.70 | 124.70 | -2.81% | 435,188 |
| Feb 2, 2026 | 129.50 | 129.50 | 124.20 | 128.30 | 128.30 | -0.93% | 506,847 |
| Jan 30, 2026 | 128.80 | 134.80 | 128.10 | 129.50 | 129.50 | 2.78% | 931,611 |
| Jan 29, 2026 | 136.00 | 138.90 | 125.50 | 126.00 | 126.00 | -15.15% | 1,787,328 |
| Jan 28, 2026 | 146.30 | 149.10 | 145.00 | 148.50 | 148.50 | 2.06% | 114,313 |
| Jan 27, 2026 | 148.60 | 149.00 | 144.70 | 145.50 | 145.50 | -1.69% | 95,970 |
| Jan 26, 2026 | 147.60 | 149.00 | 146.40 | 148.00 | 148.00 | 0.07% | 72,711 |
| Jan 23, 2026 | 145.10 | 148.40 | 145.00 | 147.90 | 147.90 | 2.00% | 72,421 |
| Jan 22, 2026 | 149.00 | 149.80 | 144.30 | 145.00 | 145.00 | -3.01% | 183,089 |
| Jan 21, 2026 | 149.50 | 150.30 | 146.80 | 149.50 | 149.50 | - | 74,448 |
| Jan 20, 2026 | 149.80 | 150.90 | 149.00 | 149.50 | 149.50 | -0.27% | 84,849 |
| Jan 19, 2026 | 154.00 | 154.70 | 149.90 | 149.90 | 149.90 | -3.54% | 86,262 |
| Jan 16, 2026 | 157.70 | 157.70 | 150.70 | 155.40 | 155.40 | -1.27% | 134,619 |
| Jan 15, 2026 | 155.20 | 157.90 | 152.80 | 157.40 | 157.40 | 1.61% | 74,250 |
| Jan 14, 2026 | 156.10 | 158.50 | 154.00 | 154.90 | 154.90 | -0.45% | 139,619 |
| Jan 13, 2026 | 154.40 | 157.00 | 153.70 | 155.60 | 155.60 | 0.97% | 63,404 |
| Jan 12, 2026 | 152.90 | 156.10 | 152.90 | 154.10 | 154.10 | 1.25% | 126,852 |
| Jan 9, 2026 | 155.40 | 156.50 | 149.30 | 152.20 | 152.20 | -2.19% | 228,264 |
| Jan 8, 2026 | 154.60 | 157.40 | 154.10 | 155.60 | 155.60 | 0.19% | 77,563 |
| Jan 7, 2026 | 157.80 | 158.70 | 152.50 | 155.30 | 155.30 | -0.64% | 181,530 |
| Jan 5, 2026 | 157.30 | 159.60 | 156.10 | 156.30 | 156.30 | -0.51% | 45,119 |
| Jan 2, 2026 | 162.90 | 165.10 | 157.10 | 157.10 | 157.10 | -3.38% | 80,860 |
| Dec 30, 2025 | 162.50 | 163.10 | 160.80 | 162.60 | 162.60 | 0.06% | 75,033 |
| Dec 29, 2025 | 159.20 | 163.10 | 158.00 | 162.50 | 162.50 | 1.88% | 103,942 |
| Dec 23, 2025 | 161.30 | 161.30 | 158.60 | 159.50 | 159.50 | -0.68% | 54,016 |
| Dec 22, 2025 | 160.60 | 161.60 | 159.20 | 160.60 | 160.60 | -0.25% | 62,793 |
| Dec 19, 2025 | 161.60 | 162.10 | 158.10 | 161.00 | 161.00 | -0.31% | 109,056 |
| Dec 18, 2025 | 161.00 | 161.80 | 159.70 | 161.50 | 161.50 | 0.25% | 52,028 |
| Dec 17, 2025 | 161.30 | 163.20 | 160.00 | 161.10 | 161.10 | 0.19% | 39,674 |
| Dec 16, 2025 | 163.00 | 163.00 | 159.80 | 160.80 | 160.80 | -0.99% | 103,542 |
| Dec 15, 2025 | 165.00 | 165.00 | 161.50 | 162.40 | 162.40 | -0.37% | 36,897 |
| Dec 12, 2025 | 161.20 | 165.70 | 160.50 | 163.00 | 163.00 | 1.75% | 132,071 |
| Dec 11, 2025 | 160.40 | 161.90 | 157.10 | 160.20 | 160.20 | 0.06% | 155,585 |
| Dec 10, 2025 | 162.90 | 163.20 | 159.90 | 160.10 | 160.10 | -1.72% | 87,267 |
| Dec 9, 2025 | 163.10 | 166.20 | 162.00 | 162.90 | 162.90 | -0.06% | 113,892 |
| Dec 8, 2025 | 165.30 | 165.60 | 162.20 | 163.00 | 163.00 | -1.39% | 116,254 |
| Dec 5, 2025 | 167.50 | 167.50 | 164.30 | 165.30 | 165.30 | -1.31% | 71,757 |
| Dec 4, 2025 | 168.50 | 169.40 | 166.30 | 167.50 | 167.50 | -0.59% | 120,375 |
| Dec 3, 2025 | 175.60 | 175.80 | 168.40 | 168.50 | 168.50 | -4.26% | 95,113 |
| Dec 2, 2025 | 179.00 | 179.00 | 175.40 | 176.00 | 176.00 | -1.01% | 81,668 |
| Dec 1, 2025 | 180.80 | 181.20 | 174.90 | 177.80 | 177.80 | -2.20% | 100,137 |
| Nov 28, 2025 | 181.90 | 184.40 | 177.50 | 181.80 | 181.80 | 4.00% | 125,818 |
| Nov 27, 2025 | 160.00 | 176.10 | 159.90 | 174.80 | 174.80 | 8.64% | 111,595 |
| Nov 26, 2025 | 159.10 | 163.80 | 158.50 | 160.90 | 160.90 | 1.13% | 107,650 |
| Nov 25, 2025 | 163.30 | 163.30 | 159.10 | 159.10 | 159.10 | -2.21% | 58,944 |
| Nov 24, 2025 | 162.00 | 164.80 | 161.20 | 162.70 | 162.70 | 0.93% | 107,497 |
| Nov 21, 2025 | 164.20 | 165.50 | 161.00 | 161.20 | 161.20 | -1.83% | 61,016 |
| Nov 20, 2025 | 164.10 | 167.40 | 162.70 | 164.20 | 164.20 | 0.92% | 79,602 |
| Nov 19, 2025 | 163.00 | 164.30 | 160.00 | 162.70 | 162.70 | -0.31% | 164,275 |
| Nov 18, 2025 | 165.20 | 166.10 | 162.50 | 163.20 | 163.20 | -1.69% | 95,599 |
| Nov 17, 2025 | 165.10 | 166.80 | 163.30 | 166.00 | 166.00 | 0.91% | 256,494 |
| Nov 14, 2025 | 169.50 | 170.30 | 164.30 | 164.50 | 164.50 | -3.24% | 70,889 |
| Nov 13, 2025 | 176.70 | 177.10 | 169.80 | 170.00 | 170.00 | -4.12% | 109,626 |
| Nov 12, 2025 | 178.20 | 180.10 | 176.00 | 177.30 | 177.30 | -0.51% | 54,043 |
| Nov 11, 2025 | 177.20 | 178.60 | 175.20 | 178.20 | 178.20 | 1.02% | 47,684 |
| Nov 10, 2025 | 177.00 | 178.30 | 173.80 | 176.40 | 176.40 | 0.51% | 84,814 |
| Nov 7, 2025 | 174.60 | 176.50 | 173.60 | 175.50 | 175.50 | 0.29% | 106,792 |
| Nov 6, 2025 | 178.20 | 179.70 | 173.20 | 175.00 | 175.00 | -2.23% | 134,067 |
| Nov 5, 2025 | 183.90 | 190.50 | 178.20 | 179.00 | 179.00 | -0.28% | 310,202 |
| Nov 4, 2025 | 181.20 | 183.90 | 176.40 | 179.50 | 179.50 | -1.86% | 257,037 |
| Nov 3, 2025 | 168.50 | 189.90 | 168.10 | 182.90 | 182.90 | 10.45% | 413,769 |
| Oct 31, 2025 | 167.40 | 168.90 | 164.60 | 165.60 | 165.60 | -1.02% | 56,438 |
| Oct 30, 2025 | 166.20 | 167.90 | 164.10 | 167.30 | 167.30 | 0.84% | 69,952 |
| Oct 29, 2025 | 165.00 | 166.90 | 161.90 | 165.90 | 165.90 | 0.55% | 114,076 |
| Oct 28, 2025 | 165.30 | 167.80 | 164.00 | 165.00 | 165.00 | -0.30% | 52,358 |
| Oct 27, 2025 | 168.80 | 170.50 | 165.00 | 165.50 | 165.50 | -1.61% | 98,813 |
| Oct 24, 2025 | 174.00 | 176.70 | 167.10 | 168.20 | 168.20 | -3.33% | 95,882 |
| Oct 23, 2025 | 167.60 | 179.50 | 167.60 | 174.00 | 174.00 | 3.26% | 195,187 |
| Oct 22, 2025 | 170.00 | 170.20 | 166.00 | 168.50 | 168.50 | -0.88% | 163,903 |
| Oct 21, 2025 | 169.70 | 170.40 | 166.30 | 170.00 | 170.00 | - | 107,506 |
| Oct 20, 2025 | 171.40 | 171.70 | 166.20 | 170.00 | 170.00 | -0.99% | 48,006 |
| Oct 17, 2025 | 173.90 | 174.00 | 167.60 | 171.70 | 171.70 | -1.32% | 165,576 |
| Oct 16, 2025 | 173.00 | 175.20 | 172.90 | 174.00 | 174.00 | 0.58% | 83,110 |
| Oct 15, 2025 | 170.50 | 174.60 | 169.50 | 173.00 | 173.00 | 1.76% | 110,164 |
| Oct 14, 2025 | 168.60 | 171.40 | 168.00 | 170.00 | 170.00 | 0.71% | 33,821 |
| Oct 13, 2025 | 169.10 | 171.50 | 166.40 | 168.80 | 168.80 | 0.30% | 56,045 |
| Oct 10, 2025 | 170.20 | 172.70 | 168.30 | 168.30 | 168.30 | -0.94% | 98,153 |