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 |