Skip to main content
Paradox Interactive AB (publ) (STO:PDX)
Sweden flag Sweden · Delayed Price · Currency is SEK
136.10
+2.50 (1.87%)
Apr 28, 2026, 5:29 PM CET

Paradox Interactive AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026134.30136.10132.10136.10136.101.87%362,261
Apr 27, 2026136.30138.30131.00133.60133.603.57%595,935
Apr 24, 2026129.20129.60127.50129.00129.000.31%184,728
Apr 23, 2026132.10132.80127.40128.60128.60-3.16%136,688
Apr 22, 2026133.00134.00131.40132.80132.80-0.52%61,805
Apr 21, 2026133.00135.10132.40133.50133.501.06%73,935
Apr 20, 2026134.70134.70129.40132.10132.10-2.58%91,532
Apr 17, 2026128.60136.80128.50135.60135.604.87%164,881
Apr 16, 2026126.40129.90126.00129.30129.302.86%67,778
Apr 15, 2026121.10126.50120.70125.70125.704.14%196,870
Apr 14, 2026122.40122.90120.20120.70120.70-1.47%75,454
Apr 13, 2026121.20123.50120.00122.50122.501.66%74,157
Apr 10, 2026120.60123.90119.90120.50120.50-0.25%158,063
Apr 9, 2026123.00123.00120.20120.80120.80-1.55%58,621
Apr 8, 2026126.10126.50122.10122.70122.70-0.24%92,289
Apr 7, 2026122.40126.20121.20123.00123.001.32%166,790
Apr 2, 2026123.80124.10120.80121.40121.40-2.25%29,838
Apr 1, 2026124.50125.90123.00124.20124.200.40%56,151
Mar 31, 2026121.70125.00121.70123.70123.702.06%78,033
Mar 30, 2026117.90122.20116.60121.20121.203.06%57,673
Mar 27, 2026119.40119.70116.20117.60117.60-1.75%54,758
Mar 26, 2026118.00121.00116.40119.70119.701.10%54,487
Mar 25, 2026117.20119.30116.80118.40118.401.28%71,890
Mar 24, 2026118.00119.40116.60116.90116.90-0.26%97,485
Mar 23, 2026116.60119.70113.90117.20117.200.34%87,247
Mar 20, 2026118.80119.50116.80116.80116.80-1.77%75,019
Mar 19, 2026119.40119.80117.80118.90118.90-0.42%121,348
Mar 18, 2026121.30122.00119.30119.40119.40-1.65%66,263
Mar 17, 2026117.80122.00116.60121.40121.402.88%97,786
Mar 16, 2026119.00119.00116.70118.00118.00-0.34%117,071
Mar 13, 2026119.80119.80116.80118.40118.400.59%164,384
Mar 12, 2026119.10119.30117.30117.70117.70-1.34%124,389
Mar 11, 2026122.50122.50118.70119.30119.30-2.53%73,785
Mar 10, 2026122.60123.50121.50122.40122.40-53,628
Mar 9, 2026119.60122.40117.60122.40122.401.24%137,067
Mar 6, 2026119.80121.20119.40120.90120.901.26%142,500
Mar 5, 2026117.60121.00116.00119.40119.401.79%165,419
Mar 4, 2026118.90119.60116.80117.30117.30-1.92%234,707
Mar 3, 2026122.50122.50118.00119.60119.60-1.97%128,121
Mar 2, 2026122.20124.10120.40122.00122.00-1.21%85,247
Feb 27, 2026123.90124.80121.80123.50123.50-0.56%128,727
Feb 26, 2026122.70124.20120.10124.20124.201.31%160,093
Feb 25, 2026121.10123.10121.00122.60122.601.57%95,780
Feb 24, 2026121.30122.40120.30120.70120.70-0.82%97,459
Feb 23, 2026123.00123.70121.30121.70121.70-1.30%116,857
Feb 20, 2026124.70125.30121.90123.30123.30-1.12%137,801
Feb 19, 2026119.00124.70117.50124.70124.705.32%182,150
Feb 18, 2026118.60119.60116.60118.40118.40-0.17%245,521
Feb 17, 2026117.80119.60116.10118.60118.600.68%257,623
Feb 16, 2026122.10122.10117.50117.80117.80-3.05%341,033
Feb 13, 2026119.00121.60119.00121.50121.501.76%266,669
Feb 12, 2026124.00124.30118.80119.40119.40-3.79%473,224
Feb 11, 2026129.90130.20124.10124.10124.10-4.39%233,167
Feb 10, 2026125.30130.50125.30129.80129.803.84%246,968
Feb 9, 2026129.50130.90125.00125.00125.00-3.47%309,854
Feb 6, 2026130.20132.10126.40129.50129.50-0.54%315,397
Feb 5, 2026127.30130.50125.60130.20130.202.44%514,212
Feb 4, 2026124.50127.40123.40127.10127.101.92%375,034
Feb 3, 2026128.70130.10123.40124.70124.70-2.81%435,188
Feb 2, 2026129.50129.50124.20128.30128.30-0.93%506,847
Jan 30, 2026128.80134.80128.10129.50129.502.78%931,611
Jan 29, 2026136.00138.90125.50126.00126.00-15.15%1,787,328
Jan 28, 2026146.30149.10145.00148.50148.502.06%114,313
Jan 27, 2026148.60149.00144.70145.50145.50-1.69%95,970
Jan 26, 2026147.60149.00146.40148.00148.000.07%72,711
Jan 23, 2026145.10148.40145.00147.90147.902.00%72,421
Jan 22, 2026149.00149.80144.30145.00145.00-3.01%183,089
Jan 21, 2026149.50150.30146.80149.50149.50-74,448
Jan 20, 2026149.80150.90149.00149.50149.50-0.27%84,849
Jan 19, 2026154.00154.70149.90149.90149.90-3.54%86,262
Jan 16, 2026157.70157.70150.70155.40155.40-1.27%134,619
Jan 15, 2026155.20157.90152.80157.40157.401.61%74,250
Jan 14, 2026156.10158.50154.00154.90154.90-0.45%139,619
Jan 13, 2026154.40157.00153.70155.60155.600.97%63,404
Jan 12, 2026152.90156.10152.90154.10154.101.25%126,852
Jan 9, 2026155.40156.50149.30152.20152.20-2.19%228,264
Jan 8, 2026154.60157.40154.10155.60155.600.19%77,563
Jan 7, 2026157.80158.70152.50155.30155.30-0.64%181,530
Jan 5, 2026157.30159.60156.10156.30156.30-0.51%45,119
Jan 2, 2026162.90165.10157.10157.10157.10-3.38%80,860
Dec 30, 2025162.50163.10160.80162.60162.600.06%75,033
Dec 29, 2025159.20163.10158.00162.50162.501.88%103,942
Dec 23, 2025161.30161.30158.60159.50159.50-0.68%54,016
Dec 22, 2025160.60161.60159.20160.60160.60-0.25%62,793
Dec 19, 2025161.60162.10158.10161.00161.00-0.31%109,056
Dec 18, 2025161.00161.80159.70161.50161.500.25%52,028
Dec 17, 2025161.30163.20160.00161.10161.100.19%39,674
Dec 16, 2025163.00163.00159.80160.80160.80-0.99%103,542
Dec 15, 2025165.00165.00161.50162.40162.40-0.37%36,897
Dec 12, 2025161.20165.70160.50163.00163.001.75%132,071
Dec 11, 2025160.40161.90157.10160.20160.200.06%155,585
Dec 10, 2025162.90163.20159.90160.10160.10-1.72%87,267
Dec 9, 2025163.10166.20162.00162.90162.90-0.06%113,892
Dec 8, 2025165.30165.60162.20163.00163.00-1.39%116,254
Dec 5, 2025167.50167.50164.30165.30165.30-1.31%71,757
Dec 4, 2025168.50169.40166.30167.50167.50-0.59%120,375
Dec 3, 2025175.60175.80168.40168.50168.50-4.26%95,113
Dec 2, 2025179.00179.00175.40176.00176.00-1.01%81,668
Dec 1, 2025180.80181.20174.90177.80177.80-2.20%100,137
Nov 28, 2025181.90184.40177.50181.80181.804.00%125,818