Singapore markets open in 7 hours 21 minutes

Paradox Interactive AB (publ) (0GDU.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
181.92+4.87 (+2.75%)
At close: 05:43PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024183.35182.22180.51182.22182.22418
12 Apr 2024183.85185.82181.96185.82185.825,502
11 Apr 2024179.05181.79181.79181.79181.79546
10 Apr 2024184.00183.00177.69177.69177.69331
09 Apr 2024183.65184.62179.90184.62184.621,635
08 Apr 2024181.00184.02183.99184.02184.02455
05 Apr 2024185.70186.40181.51186.40186.403,399
04 Apr 2024182.65187.30182.40185.72185.724,023
03 Apr 2024188.50188.50182.39182.39182.391,446
02 Apr 2024188.60189.10188.49188.77188.774,456
28 Mar 2024187.75188.60187.90188.19188.192,787
27 Mar 2024187.25188.90185.70187.90187.903,944
26 Mar 2024181.60187.99181.60187.50187.506,218
25 Mar 2024181.10183.30177.80183.30183.301,712
22 Mar 2024183.65185.00181.21184.95184.95349
21 Mar 2024184.70185.30184.87184.87184.874,100
20 Mar 2024183.45183.99183.98183.98183.98604
19 Mar 2024188.10184.39182.00184.10184.10255
18 Mar 2024183.65185.41183.70183.70183.70364
15 Mar 2024184.00183.89183.89183.89183.89793
14 Mar 2024184.90186.20184.29185.02185.023,301
13 Mar 2024187.25184.99184.82184.82184.82724
12 Mar 2024186.65187.30187.30187.30187.303,067
11 Mar 2024185.90185.59183.36183.36183.36382
08 Mar 2024184.00185.41184.00185.41185.41122
07 Mar 2024186.35184.99182.90184.99184.99268
06 Mar 2024185.90185.49185.37185.49185.49350
05 Mar 2024185.60186.43184.51184.52184.52736
04 Mar 2024192.40187.80185.91185.91185.91887
01 Mar 2024191.75192.29191.71192.29192.29511
29 Feb 2024191.75191.70191.10191.70191.704,946
28 Feb 2024195.55192.69192.57192.57192.57512
27 Feb 2024195.80194.33192.52192.52192.521,485
26 Feb 2024200.00200.00194.20196.29196.293,813
23 Feb 2024199.50200.61200.28200.28200.282,410
22 Feb 2024199.85201.67200.59201.67201.671,725
21 Feb 2024197.35199.20199.01199.04199.041,550
20 Feb 2024198.65200.02197.89200.02200.02790
19 Feb 2024199.05200.40200.19200.19200.19916
16 Feb 2024198.70201.40199.10200.39200.39287
15 Feb 2024199.10199.00195.60197.62197.623,683
14 Feb 2024198.25199.56197.40199.56199.5610,237
13 Feb 2024202.75202.80195.30197.40197.402,236
12 Feb 2024199.50205.00198.00202.60202.603,272
09 Feb 2024198.05204.62198.60204.62204.622,248
08 Feb 2024195.15198.57193.60197.94197.942,308
07 Feb 2024201.65195.10193.60193.62193.622,056
06 Feb 2024204.10205.00197.30201.39201.393,964
05 Feb 2024194.65195.10192.50193.74193.745,008
02 Feb 2024198.25197.70194.10197.70197.701,075
01 Feb 2024202.40199.40197.70197.70197.70498
31 Jan 2024199.50204.19199.10204.09204.09949
30 Jan 2024197.90199.11196.40197.83197.834,214
29 Jan 2024198.50199.00194.00195.05195.053,154
26 Jan 2024198.65199.70198.30199.32199.321,120
25 Jan 2024196.75197.80196.69196.69196.692,030
24 Jan 2024200.00197.37197.00197.37197.371,226
23 Jan 2024199.50200.00198.99199.70199.708,049
22 Jan 2024198.85200.80197.30199.89199.891,387
19 Jan 2024206.50204.80203.10203.10203.10408
18 Jan 2024202.15205.22202.40205.22205.22102
17 Jan 2024203.40204.00201.00201.82201.823,159
16 Jan 2024204.35205.00204.34204.40204.40193
15 Jan 2024210.20206.77204.40206.77206.771,827
12 Jan 2024222.10215.70209.00215.70215.70421
11 Jan 2024220.10223.20215.20219.31219.315,051
10 Jan 2024223.70224.34223.38224.34224.34670
09 Jan 2024220.70223.81221.80223.81223.812,310
08 Jan 2024218.20221.82217.00217.00217.001,002
05 Jan 2024219.20220.00217.48217.48217.48735
04 Jan 2024221.10220.28219.96220.28220.281,190
03 Jan 2024225.60222.39221.26222.25222.252,577
02 Jan 2024222.90226.39225.81226.08226.08989
29 Dec 2023220.50225.40223.40224.99224.994,604
28 Dec 2023226.40224.20220.00222.69222.69752
27 Dec 2023226.60226.60223.61226.60226.60564
22 Dec 2023223.10228.19224.60227.85227.85127,582
21 Dec 2023223.10227.79225.00227.78227.78208
20 Dec 2023226.80227.81226.89227.60227.601,943
19 Dec 2023223.50227.61225.86225.86225.8695
18 Dec 2023227.60228.44224.69226.08226.082,349
15 Dec 2023224.80228.41228.41228.41228.4193
14 Dec 2023221.10228.02226.80227.93227.93901
13 Dec 2023217.60222.01221.99221.99221.99322
12 Dec 2023221.50222.82218.20222.82222.828,101
11 Dec 2023215.50221.99216.00216.00216.006,902
08 Dec 2023211.80218.99214.20214.20214.2011,763
07 Dec 2023213.30214.19213.00213.00213.00461
06 Dec 2023209.40213.40210.00212.36212.362,339
05 Dec 2023207.10210.00207.60209.60209.602,609
04 Dec 2023211.20211.68207.59208.72208.722,967
01 Dec 2023209.40212.58209.20211.66211.661,659
30 Nov 2023212.30210.02208.32208.32208.321,348
29 Nov 2023213.30214.54212.91214.54214.54380
28 Nov 2023216.60212.00211.00211.63211.63341
27 Nov 2023221.10217.81217.11217.11217.11724
24 Nov 2023226.20218.80216.80218.14218.141,123
23 Nov 2023227.60223.20220.81220.81220.811,100
22 Nov 2023221.30224.19222.60224.19224.19602
21 Nov 2023229.90223.00222.00222.39222.39600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...