Paradox Interactive AB (publ) (STO:PDX)
Sweden
· Delayed Price · Currency is SEK 165.30
-2.20 (-1.31%)
At close: Dec 5, 2025
Paradox Interactive AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.50 | 167.50 | 164.30 | 165.30 | 165.30 | -1.31% | 61,931 |
| 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% | 70,256 |
| Dec 1, 2025 | 180.80 | 181.20 | 174.90 | 177.80 | 177.80 | -2.20% | 75,409 |
| Nov 28, 2025 | 181.90 | 184.40 | 177.50 | 181.80 | 181.80 | 4.00% | 118,142 |
| 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 |
| Oct 9, 2025 | 170.50 | 172.60 | 168.00 | 169.90 | 169.90 | -0.64% | 71,840 |
| Oct 8, 2025 | 166.90 | 171.40 | 164.90 | 171.00 | 171.00 | 2.40% | 81,973 |
| Oct 7, 2025 | 167.30 | 168.40 | 160.70 | 167.00 | 167.00 | -1.59% | 240,541 |
| Oct 6, 2025 | 174.90 | 177.10 | 168.20 | 169.70 | 169.70 | -3.14% | 109,129 |
| Oct 3, 2025 | 171.70 | 175.90 | 171.70 | 175.20 | 175.20 | 1.80% | 136,283 |
| Oct 2, 2025 | 171.60 | 174.50 | 169.60 | 172.10 | 172.10 | 1.00% | 32,180 |
| Oct 1, 2025 | 176.20 | 176.20 | 170.20 | 170.40 | 170.40 | -2.63% | 89,967 |
| Sep 30, 2025 | 179.20 | 179.20 | 174.00 | 175.00 | 175.00 | -0.68% | 130,587 |
| Sep 29, 2025 | 177.50 | 179.60 | 175.80 | 176.20 | 176.20 | 1.85% | 139,789 |
| Sep 26, 2025 | 173.30 | 175.90 | 170.10 | 173.00 | 173.00 | 0.23% | 49,245 |
| Sep 25, 2025 | 175.00 | 175.90 | 170.00 | 172.60 | 172.60 | -0.35% | 71,442 |
| Sep 24, 2025 | 177.10 | 177.50 | 172.80 | 173.20 | 173.20 | -2.15% | 53,826 |
| Sep 23, 2025 | 184.00 | 185.60 | 176.50 | 177.00 | 177.00 | -4.12% | 59,531 |
| Sep 22, 2025 | 183.50 | 184.60 | 181.60 | 184.60 | 184.60 | 0.60% | 21,408 |
| Sep 19, 2025 | 185.00 | 185.00 | 180.80 | 183.50 | 183.50 | -0.81% | 76,042 |
| Sep 18, 2025 | 180.90 | 185.40 | 180.90 | 185.00 | 185.00 | 2.21% | 39,033 |
| Sep 17, 2025 | 180.80 | 182.90 | 180.20 | 181.00 | 181.00 | 0.17% | 38,895 |
| Sep 16, 2025 | 180.70 | 183.90 | 180.50 | 180.70 | 180.70 | - | 38,396 |
| Sep 15, 2025 | 180.00 | 182.70 | 178.60 | 180.70 | 180.70 | 0.17% | 28,892 |
| Sep 12, 2025 | 180.90 | 182.00 | 178.70 | 180.40 | 180.40 | 1.35% | 74,879 |
| Sep 11, 2025 | 179.50 | 182.00 | 177.60 | 178.00 | 178.00 | -0.56% | 46,282 |
| Sep 10, 2025 | 181.40 | 182.00 | 178.30 | 179.00 | 179.00 | -1.16% | 51,113 |
| Sep 9, 2025 | 179.40 | 182.00 | 178.30 | 181.10 | 181.10 | 1.91% | 41,263 |
| Sep 8, 2025 | 180.40 | 181.10 | 175.30 | 177.70 | 177.70 | -1.44% | 30,922 |
| Sep 5, 2025 | 179.00 | 182.50 | 177.30 | 180.30 | 180.30 | 0.61% | 63,246 |
| Sep 4, 2025 | 177.00 | 179.40 | 175.90 | 179.20 | 179.20 | 1.07% | 107,306 |
| Sep 3, 2025 | 174.00 | 179.90 | 173.90 | 177.30 | 177.30 | 2.37% | 117,215 |
| Sep 2, 2025 | 172.70 | 175.10 | 171.00 | 173.20 | 173.20 | 0.23% | 85,738 |
| Sep 1, 2025 | 173.00 | 174.00 | 170.60 | 172.80 | 172.80 | -0.12% | 72,919 |
| Aug 29, 2025 | 174.90 | 176.00 | 171.60 | 173.00 | 173.00 | -0.80% | 173,451 |
| Aug 28, 2025 | 178.70 | 178.90 | 174.40 | 174.40 | 174.40 | -1.97% | 57,730 |
| Aug 27, 2025 | 177.70 | 178.30 | 175.50 | 177.90 | 177.90 | 0.40% | 50,583 |
| Aug 26, 2025 | 176.30 | 178.20 | 174.10 | 177.20 | 177.20 | 0.45% | 64,671 |
| Aug 25, 2025 | 179.90 | 180.00 | 176.10 | 176.40 | 176.40 | -1.34% | 61,322 |
| Aug 22, 2025 | 177.40 | 179.20 | 177.00 | 178.80 | 178.80 | 1.36% | 135,378 |
| Aug 21, 2025 | 177.40 | 178.90 | 174.80 | 176.40 | 176.40 | -0.34% | 93,035 |
| Aug 20, 2025 | 174.00 | 178.00 | 174.00 | 177.00 | 177.00 | 4.12% | 229,188 |
| Aug 19, 2025 | 171.10 | 172.50 | 169.40 | 170.00 | 170.00 | 0.47% | 62,316 |
| Aug 18, 2025 | 168.10 | 171.60 | 167.40 | 169.20 | 169.20 | 0.71% | 69,630 |
| Aug 15, 2025 | 167.50 | 169.00 | 166.00 | 168.00 | 168.00 | 0.72% | 77,084 |
| Aug 14, 2025 | 166.80 | 167.60 | 164.20 | 166.80 | 166.80 | 0.36% | 141,595 |
| Aug 13, 2025 | 164.90 | 167.50 | 164.90 | 166.20 | 166.20 | 0.67% | 107,610 |
| Aug 12, 2025 | 164.40 | 167.10 | 163.60 | 165.10 | 165.10 | 0.55% | 73,319 |
| Aug 11, 2025 | 165.00 | 166.30 | 161.80 | 164.20 | 164.20 | 0.37% | 129,598 |
| Aug 8, 2025 | 171.90 | 177.80 | 163.10 | 163.60 | 163.60 | 1.30% | 218,495 |
| Aug 7, 2025 | 157.50 | 170.90 | 150.20 | 161.50 | 161.50 | -4.27% | 543,220 |
| Aug 6, 2025 | 168.90 | 171.20 | 167.40 | 168.70 | 168.70 | -0.76% | 89,931 |
| Aug 5, 2025 | 165.00 | 170.30 | 164.00 | 170.00 | 170.00 | 3.53% | 69,647 |
| Aug 4, 2025 | 164.00 | 165.00 | 162.30 | 164.20 | 164.20 | 0.49% | 53,416 |
| Aug 1, 2025 | 164.90 | 166.90 | 163.10 | 163.40 | 163.40 | -2.51% | 61,530 |
| Jul 31, 2025 | 170.10 | 170.70 | 167.20 | 167.60 | 167.60 | -0.95% | 130,842 |
| Jul 30, 2025 | 167.30 | 171.20 | 167.30 | 169.20 | 169.20 | 0.30% | 63,875 |
| Jul 29, 2025 | 167.00 | 171.90 | 160.60 | 168.70 | 168.70 | 0.84% | 46,975 |
| Jul 28, 2025 | 172.10 | 174.90 | 167.10 | 167.30 | 167.30 | -2.62% | 40,261 |
| Jul 25, 2025 | 174.30 | 174.30 | 170.00 | 171.80 | 171.80 | -1.32% | 44,910 |
| Jul 24, 2025 | 174.60 | 176.20 | 169.80 | 174.10 | 174.10 | -1.08% | 136,323 |
| Jul 23, 2025 | 173.30 | 176.00 | 173.00 | 176.00 | 176.00 | 1.73% | 83,325 |
| Jul 22, 2025 | 175.50 | 175.50 | 172.50 | 173.00 | 173.00 | -1.37% | 43,088 |
| Jul 21, 2025 | 176.40 | 177.90 | 175.00 | 175.40 | 175.40 | -1.35% | 29,939 |