Advertisement
U.S. markets open in 2 hours 8 minutes
S&P Futures
6,021.50 +15.00 (+0.25%) Dow Futures
44,719.00 -107.00 (-0.24%) Nasdaq Futures
20,939.00 +58.75 (+0.28%) Russell 2000 Futures
2,447.10 -3.90 (-0.16%) Crude Oil
69.65 +0.71 (+1.03%) Gold
2,632.70 +14.20 (+0.54%)
Paxman AB (publ) (PAX.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 01:21PM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 70.00 | 70.20 | 69.00 | 69.20 | 69.20 | 5,217 |
| Nov 25, 2024 | 67.20 | 71.20 | 67.20 | 70.00 | 70.00 | 22,049 |
| Nov 22, 2024 | 62.40 | 72.60 | 62.40 | 67.80 | 67.80 | 51,943 |
| Nov 21, 2024 | 62.60 | 63.00 | 61.40 | 63.00 | 63.00 | 5,492 |
| Nov 20, 2024 | 62.20 | 63.00 | 62.00 | 62.60 | 62.60 | 6,272 |
| Nov 19, 2024 | 61.20 | 64.00 | 60.40 | 62.40 | 62.40 | 18,988 |
| Nov 18, 2024 | 65.00 | 65.60 | 61.00 | 62.60 | 62.60 | 125,144 |
| Nov 15, 2024 | 63.40 | 67.00 | 62.00 | 64.20 | 64.20 | 61,157 |
| Nov 14, 2024 | 72.00 | 72.00 | 67.60 | 69.00 | 69.00 | 16,617 |
| Nov 13, 2024 | 70.40 | 71.20 | 68.60 | 71.20 | 71.20 | 8,590 |
| Nov 12, 2024 | 71.00 | 72.60 | 69.20 | 70.40 | 70.40 | 10,793 |
| Nov 11, 2024 | 71.80 | 73.60 | 69.20 | 71.00 | 71.00 | 34,347 |
| Nov 08, 2024 | 69.40 | 72.60 | 69.00 | 72.60 | 72.60 | 26,952 |
| Nov 07, 2024 | 69.00 | 70.00 | 67.40 | 68.40 | 68.40 | 8,960 |
| Nov 06, 2024 | 70.00 | 71.80 | 68.20 | 69.00 | 69.00 | 14,609 |
| Nov 05, 2024 | 68.00 | 70.00 | 67.00 | 69.20 | 69.20 | 39,124 |
| Nov 04, 2024 | 65.00 | 69.00 | 65.00 | 67.60 | 67.60 | 52,046 |
| Nov 01, 2024 | 65.20 | 66.40 | 63.20 | 65.00 | 65.00 | 1,236 |
| Oct 31, 2024 | 66.80 | 67.60 | 63.60 | 63.60 | 63.60 | 11,450 |
| Oct 30, 2024 | 65.20 | 66.60 | 65.20 | 66.00 | 66.00 | 4,915 |
| Oct 29, 2024 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | 7,657 |
| Oct 28, 2024 | 66.00 | 68.40 | 65.60 | 67.20 | 67.20 | 24,619 |
| Oct 25, 2024 | 62.60 | 66.00 | 61.60 | 66.00 | 66.00 | 23,286 |
| Oct 24, 2024 | 62.60 | 64.00 | 62.60 | 62.80 | 62.80 | 7,830 |
| Oct 23, 2024 | 63.40 | 63.60 | 61.40 | 62.60 | 62.60 | 79,305 |
| Oct 22, 2024 | 63.40 | 63.80 | 60.40 | 62.00 | 62.00 | 31,922 |
| Oct 21, 2024 | 60.00 | 64.40 | 60.00 | 62.80 | 62.80 | 83,300 |
| Oct 18, 2024 | 55.60 | 55.80 | 52.40 | 55.60 | 55.60 | 222,556 |
| Oct 17, 2024 | 56.00 | 56.00 | 52.80 | 54.40 | 54.40 | 36,219 |
| Oct 16, 2024 | 55.80 | 57.00 | 55.20 | 55.60 | 55.60 | 20,658 |
| Oct 15, 2024 | 55.00 | 56.40 | 55.00 | 56.40 | 56.40 | 3,106 |
| Oct 14, 2024 | 56.20 | 57.60 | 56.00 | 56.60 | 56.60 | 11,128 |
| Oct 11, 2024 | 55.80 | 56.60 | 55.20 | 56.00 | 56.00 | 16,370 |
| Oct 10, 2024 | 56.40 | 57.40 | 54.60 | 54.80 | 54.80 | 8,636 |
| Oct 09, 2024 | 55.40 | 56.40 | 55.00 | 56.40 | 56.40 | 18,075 |
| Oct 08, 2024 | 55.40 | 56.80 | 54.80 | 55.40 | 55.40 | 27,116 |
| Oct 07, 2024 | 55.80 | 57.40 | 54.80 | 55.00 | 55.00 | 26,077 |
| Oct 04, 2024 | 56.80 | 56.80 | 54.80 | 55.80 | 55.80 | 8,568 |
| Oct 03, 2024 | 55.40 | 56.60 | 55.40 | 56.00 | 56.00 | 2,871 |
| Oct 02, 2024 | 56.60 | 56.60 | 54.40 | 56.40 | 56.40 | 27,193 |
| Oct 01, 2024 | 57.60 | 57.60 | 56.20 | 56.80 | 56.80 | 4,866 |
| Sep 30, 2024 | 59.00 | 59.00 | 57.00 | 57.40 | 57.40 | 4,208 |
| Sep 27, 2024 | 57.80 | 58.20 | 55.80 | 57.40 | 57.40 | 9,417 |
| Sep 26, 2024 | 58.80 | 59.00 | 57.40 | 57.80 | 57.80 | 4,371 |
| Sep 25, 2024 | 57.60 | 59.00 | 57.60 | 58.00 | 58.00 | 10,668 |
| Sep 24, 2024 | 57.20 | 58.60 | 56.80 | 58.00 | 58.00 | 11,405 |
| Sep 23, 2024 | 57.00 | 58.20 | 55.20 | 57.00 | 57.00 | 32,101 |
| Sep 20, 2024 | 59.60 | 59.60 | 56.40 | 57.00 | 57.00 | 18,109 |
| Sep 19, 2024 | 58.80 | 59.20 | 56.80 | 59.20 | 59.20 | 19,555 |
| Sep 18, 2024 | 58.60 | 58.80 | 57.80 | 58.00 | 58.00 | 54,195 |
| Sep 17, 2024 | 58.00 | 58.80 | 57.20 | 58.80 | 58.80 | 34,621 |
| Sep 16, 2024 | 56.20 | 58.40 | 55.80 | 58.00 | 58.00 | 76,237 |
| Sep 13, 2024 | 52.80 | 55.80 | 52.80 | 55.80 | 55.80 | 47,258 |
| Sep 12, 2024 | 51.80 | 53.00 | 51.20 | 53.00 | 53.00 | 15,170 |
| Sep 11, 2024 | 52.00 | 52.20 | 51.40 | 52.00 | 52.00 | 3,635 |
| Sep 10, 2024 | 52.40 | 52.40 | 51.20 | 52.20 | 52.20 | 13,960 |
| Sep 09, 2024 | 50.60 | 52.00 | 50.60 | 52.00 | 52.00 | 22,249 |
| Sep 06, 2024 | 50.00 | 50.60 | 48.80 | 50.60 | 50.60 | 12,189 |
| Sep 05, 2024 | 49.70 | 50.60 | 49.60 | 50.40 | 50.40 | 4,833 |
| Sep 04, 2024 | 49.90 | 50.60 | 49.70 | 50.00 | 50.00 | 5,993 |
| Sep 03, 2024 | 49.90 | 51.40 | 49.90 | 50.20 | 50.20 | 14,399 |
| Sep 02, 2024 | 49.90 | 49.90 | 49.20 | 49.60 | 49.60 | 15,980 |
| Aug 30, 2024 | 49.80 | 50.80 | 49.20 | 50.00 | 50.00 | 18,733 |
| Aug 29, 2024 | 50.00 | 50.60 | 49.70 | 50.00 | 50.00 | 22,497 |
| Aug 28, 2024 | 51.20 | 52.60 | 49.70 | 50.00 | 50.00 | 59,430 |
| Aug 27, 2024 | 50.60 | 51.60 | 50.00 | 50.20 | 50.20 | 29,855 |
| Aug 26, 2024 | 54.80 | 54.80 | 50.40 | 50.40 | 50.40 | 26,785 |
| Aug 23, 2024 | 53.00 | 54.20 | 52.80 | 53.20 | 53.20 | 9,950 |
| Aug 22, 2024 | 53.60 | 54.80 | 52.60 | 53.60 | 53.60 | 42,263 |
| Aug 21, 2024 | 52.60 | 54.40 | 52.00 | 52.60 | 52.60 | 185,993 |
| Aug 20, 2024 | 51.80 | 51.80 | 49.00 | 50.80 | 50.80 | 16,150 |
| Aug 19, 2024 | 51.60 | 52.00 | 51.00 | 52.00 | 52.00 | 14,542 |
| Aug 16, 2024 | 51.40 | 51.60 | 50.20 | 51.60 | 51.60 | 6,081 |
| Aug 15, 2024 | 53.00 | 54.60 | 50.40 | 51.40 | 51.40 | 17,066 |
| Aug 14, 2024 | 52.20 | 53.40 | 52.20 | 53.40 | 53.40 | 168 |
| Aug 13, 2024 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 2,097 |
| Aug 12, 2024 | 53.20 | 54.00 | 51.60 | 53.80 | 53.80 | 3,784 |
| Aug 09, 2024 | 55.00 | 55.00 | 53.20 | 54.00 | 54.00 | 3,930 |
| Aug 08, 2024 | 53.80 | 53.80 | 52.60 | 53.20 | 53.20 | 1,902 |
| Aug 07, 2024 | 53.80 | 57.20 | 52.60 | 53.80 | 53.80 | 2,152 |
| Aug 06, 2024 | 51.60 | 55.80 | 51.40 | 51.40 | 51.40 | 8,725 |
| Aug 05, 2024 | 55.40 | 55.40 | 50.20 | 51.80 | 51.80 | 18,046 |
| Aug 02, 2024 | 56.20 | 56.80 | 55.60 | 55.60 | 55.60 | 5,804 |
| Aug 01, 2024 | 56.00 | 57.80 | 56.00 | 57.20 | 57.20 | 5,003 |
| Jul 31, 2024 | 57.40 | 58.00 | 56.40 | 58.00 | 58.00 | 2,765 |
| Jul 30, 2024 | 54.20 | 57.60 | 54.20 | 57.60 | 57.60 | 8,565 |
| Jul 29, 2024 | 52.60 | 57.20 | 52.60 | 56.40 | 56.40 | 10,132 |
| Jul 26, 2024 | 53.80 | 56.80 | 53.80 | 54.20 | 54.20 | 6,213 |
| Jul 25, 2024 | 57.80 | 57.80 | 54.00 | 56.80 | 56.80 | 6,675 |
| Jul 24, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 4,683 |
| Jul 23, 2024 | 55.80 | 56.20 | 54.00 | 55.00 | 55.00 | 2,621 |
| Jul 22, 2024 | 56.80 | 57.00 | 54.60 | 55.80 | 55.80 | 5,678 |
| Jul 19, 2024 | 58.00 | 58.00 | 55.40 | 57.40 | 57.40 | 5,109 |
| Jul 18, 2024 | 59.20 | 59.20 | 57.40 | 57.40 | 57.40 | 11,923 |
| Jul 17, 2024 | 59.40 | 59.80 | 57.60 | 59.20 | 59.20 | 16,598 |
| Jul 16, 2024 | 58.00 | 60.00 | 58.00 | 58.20 | 58.20 | 10,516 |
| Jul 15, 2024 | 57.80 | 58.80 | 57.00 | 58.00 | 58.00 | 17,349 |
| Jul 12, 2024 | 55.80 | 57.60 | 55.00 | 57.00 | 57.00 | 10,104 |
| Jul 11, 2024 | 54.60 | 56.00 | 54.60 | 55.80 | 55.80 | 4,027 |
| Jul 10, 2024 | 54.20 | 55.80 | 54.00 | 54.60 | 54.60 | 31,956 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.