Singapore markets open in 3 hours 42 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
181.920.00 (0.00%)
At close: 05:43PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024141.20141.20141.20141.20141.20-
22 Jul 2024141.90143.11141.60143.11143.118,741
19 Jul 2024142.25142.25142.25142.25142.25-
18 Jul 2024145.40145.40145.40145.40145.40110
17 Jul 2024146.05146.05146.05146.05146.05-
16 Jul 2024151.45144.40143.50144.40144.4085
15 Jul 2024148.00149.40148.50149.40149.40480
12 Jul 2024149.30149.30149.30149.30149.30-
11 Jul 2024147.55145.20143.10143.10143.10111
10 Jul 2024148.60147.90147.90147.90147.9086
09 Jul 2024147.75148.60147.30148.00148.001,820
08 Jul 2024145.70147.00147.00147.00147.0055
05 Jul 2024144.00145.80145.20145.20145.20176
04 Jul 2024140.40142.10142.10142.10142.1091
03 Jul 2024139.15140.90140.90140.90140.9033
02 Jul 2024138.65138.65138.65138.65138.65-
01 Jul 2024142.35142.35142.35142.35142.35-
28 Jun 2024139.05143.80138.40138.40138.40199
27 Jun 2024133.30138.50137.60137.60137.60262
26 Jun 2024135.35135.50131.10131.10131.10166
25 Jun 2024133.90135.80135.30135.50135.501,206
24 Jun 2024130.85130.00129.90130.00130.00285
21 Jun 2024------
20 Jun 2024135.65132.60129.00129.00129.00874
19 Jun 2024129.80132.10132.10132.10132.10153
18 Jun 2024134.25134.00130.00130.00130.00349
17 Jun 2024140.20140.20140.20140.20140.20-
14 Jun 2024140.30140.30140.30140.30140.30-
13 Jun 2024139.55139.55139.55139.55139.55-
12 Jun 2024140.00140.00140.00140.00140.00-
11 Jun 2024141.80141.90141.90141.90141.9090
10 Jun 2024143.45145.40141.50141.50141.5074
07 Jun 2024146.05146.05146.05146.05146.05-
06 Jun 2024------
05 Jun 2024148.80147.13146.40147.13147.132,555
04 Jun 2024150.05150.05150.05150.05150.05-
03 Jun 2024149.90149.90149.90149.90149.90-
31 May 2024149.10149.40148.40149.40149.405,034
30 May 2024149.50149.50149.50149.50149.50-
29 May 2024147.35147.30146.70146.70146.70172
28 May 2024150.95149.60148.40148.40148.40151
24 May 2024154.05155.80154.40153.80153.8085
23 May 2024154.15153.80151.50152.90152.90341
22 May 2024153.40154.20153.00153.00153.00134
21 May 2024161.50157.70154.25154.25154.25764
20 May 2024162.45164.80162.80164.80164.80222
17 May 2024166.45164.00161.30161.30161.30366
16 May 2024166.45166.45166.45166.45166.45-
16 May 20243 Dividend
15 May 2024164.70165.00165.00165.00162.0080
14 May 2024166.35165.00163.90165.00162.001,096
13 May 2024166.35166.50166.50166.50163.47170
10 May 2024167.55167.55167.55167.55164.50-
09 May 2024------
08 May 2024166.05166.40163.30164.40161.41240
07 May 2024164.50164.80164.80164.80161.8050
03 May 2024166.75164.40164.40164.40161.4125
02 May 2024163.75163.75163.75163.75160.77-
01 May 2024------
30 Apr 2024171.85169.70168.40168.40165.34621
29 Apr 2024166.55171.50171.50171.50168.3880
26 Apr 2024169.10167.18164.00167.18164.145,383
25 Apr 2024166.75172.66163.99172.66169.53328
24 Apr 2024169.40167.20167.19167.19164.15135
23 Apr 2024164.20169.29169.29169.29166.21955
22 Apr 2024175.35169.28163.81169.28166.20895
19 Apr 2024173.70175.91173.80173.80170.643,706
18 Apr 2024178.55176.20175.36175.36172.18861
17 Apr 2024178.45179.55177.79179.55176.2928,793
16 Apr 2024177.80179.19179.19179.19175.93463
15 Apr 2024183.35182.22180.51182.22178.91418
12 Apr 2024183.85185.82181.96185.82182.445,502
11 Apr 2024179.05181.79181.79181.79178.48546
10 Apr 2024184.00183.00177.69177.69174.46331
09 Apr 2024183.65184.62179.90184.62181.261,635
08 Apr 2024181.00184.02183.99184.02180.67455
05 Apr 2024185.70186.40181.51186.40183.013,399
04 Apr 2024182.65187.30182.40185.72182.344,023
03 Apr 2024188.50188.50182.39182.39179.071,446
02 Apr 2024188.60189.10188.49188.77185.344,456
28 Mar 2024187.75188.60187.90188.19184.772,787
27 Mar 2024187.25188.90185.70187.90184.483,944
26 Mar 2024181.60187.99181.60187.50184.096,218
25 Mar 2024181.10183.30177.80183.30179.971,712
22 Mar 2024183.65185.00181.21184.95181.59349
21 Mar 2024184.70185.30184.87184.87181.504,100
20 Mar 2024183.45183.99183.98183.98180.64604
19 Mar 2024188.10184.39182.00184.10180.75255
18 Mar 2024183.65185.41183.70183.70180.36364
15 Mar 2024184.00183.89183.89183.89180.54793
14 Mar 2024184.90186.20184.29185.02181.663,301
13 Mar 2024187.25184.99184.82184.82181.46724
12 Mar 2024186.65187.30187.30187.30183.893,067
11 Mar 2024185.90185.59183.36183.36180.02382
08 Mar 2024184.00185.41184.00185.41182.04122
07 Mar 2024186.35184.99182.90184.99181.62268
06 Mar 2024185.90185.49185.37185.49182.12350
05 Mar 2024185.60186.43184.51184.52181.16736
04 Mar 2024192.40187.80185.91185.91182.53887
01 Mar 2024191.75192.29191.71192.29188.79511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...