Paradox Interactive AB (publ) (PRXXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:13PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 31 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 30 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 29 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 28 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 24 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1,500 |
| 23 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 May 2024 | 15.55 | 15.55 | 15.00 | 15.00 | 15.00 | 415 |
| 17 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 16 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 102 |
| 16 May 2024 | 3 Dividend | |||||
| 15 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 12.35 | - |
| 14 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 12.35 | - |
| 13 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 12.35 | 247 |
| 10 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 12.43 | - |
| 09 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 12.43 | - |
| 08 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 12.43 | - |
| 07 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 12.43 | - |
| 06 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 12.43 | - |
| 03 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 12.43 | 100 |
| 02 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 12.43 | - |
| 01 May 2024 | 15.30 | 15.45 | 15.30 | 15.45 | 12.43 | 200 |
| 30 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 12.49 | - |
| 29 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 12.49 | - |
| 26 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 12.49 | - |
| 25 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 12.49 | 400 |
| 24 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 12.40 | - |
| 23 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 12.40 | 200 |
| 22 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | - |
| 19 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | - |
| 18 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | - |
| 17 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | - |
| 16 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | - |
| 15 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | - |
| 12 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | - |
| 11 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 13.92 | 410 |
| 10 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 09 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 08 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 05 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 04 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 03 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 02 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 01 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 28 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 27 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 26 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 25 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 22 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 21 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 20 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 19 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 18 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 15 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | - |
| 14 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 14.39 | 200 |
| 13 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 14.74 | 106 |
| 12 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 11 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 08 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 07 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 06 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 05 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 04 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 01 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 29 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 28 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 27 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 26 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | - |
| 23 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 15.80 | 809 |
| 22 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 15.69 | - |
| 21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 15.69 | 199 |
| 20 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 15.54 | 453 |
| 16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 15 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 14 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 13 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 12 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 09 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 08 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 07 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 06 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 05 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 02 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 01 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 31 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 30 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 29 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 26 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 25 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 24 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | - |
| 23 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 15.37 | 100 |
| 22 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.21 | - |
| 19 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.21 | - |
| 18 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.21 | - |
| 17 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.21 | - |
| 16 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 16.21 | - |
| 12 Jan 2024 | 20.36 | 20.36 | 20.15 | 20.15 | 16.21 | 200 |
| 11 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 16.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.