Stockholm - Free Realtime Quote SEK

Paxman AB (publ) (PAX.ST)

Compare
69.00 +1.40 (+2.07%)
As of 3:13 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 68.00 69.60 67.00 69.00 69.00 21,459
Nov 4, 2024 65.00 69.00 65.00 67.60 67.60 52,046
Nov 1, 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 9, 2024 55.40 56.40 55.00 56.40 56.40 18,075
Oct 8, 2024 55.40 56.80 54.80 55.40 55.40 27,116
Oct 7, 2024 55.80 57.40 54.80 55.00 55.00 26,077
Oct 4, 2024 56.80 56.80 54.80 55.80 55.80 8,568
Oct 3, 2024 55.40 56.60 55.40 56.00 56.00 2,871
Oct 2, 2024 56.60 56.60 54.40 56.40 56.40 27,193
Oct 1, 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 9, 2024 50.60 52.00 50.60 52.00 52.00 22,249
Sep 6, 2024 50.00 50.60 48.80 50.60 50.60 12,189
Sep 5, 2024 49.70 50.60 49.60 50.40 50.40 4,833
Sep 4, 2024 49.90 50.60 49.70 50.00 50.00 5,993
Sep 3, 2024 49.90 51.40 49.90 50.20 50.20 14,399
Sep 2, 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 9, 2024 55.00 55.00 53.20 54.00 54.00 3,930
Aug 8, 2024 53.80 53.80 52.60 53.20 53.20 1,902
Aug 7, 2024 53.80 57.20 52.60 53.80 53.80 2,152
Aug 6, 2024 51.60 55.80 51.40 51.40 51.40 8,725
Aug 5, 2024 55.40 55.40 50.20 51.80 51.80 18,046
Aug 2, 2024 56.20 56.80 55.60 55.60 55.60 5,804
Aug 1, 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
Jul 9, 2024 53.20 54.00 52.80 53.80 53.80 29,889
Jul 8, 2024 54.60 54.60 53.20 54.00 54.00 17,144
Jul 5, 2024 54.40 55.20 53.40 55.00 55.00 14,507
Jul 4, 2024 54.80 55.00 52.80 54.60 54.60 14,390
Jul 3, 2024 52.00 54.60 51.40 54.00 54.00 28,096
Jul 2, 2024 50.20 51.80 49.00 51.40 51.40 11,600
Jul 1, 2024 47.60 50.60 47.60 50.20 50.20 44,744
Jun 28, 2024 47.40 47.40 46.60 47.00 47.00 6,905
Jun 27, 2024 46.30 46.40 45.50 46.20 46.20 4,483
Jun 26, 2024 46.00 46.50 45.00 45.80 45.80 5,545
Jun 25, 2024 46.80 46.80 45.80 46.50 46.50 4,230
Jun 24, 2024 45.50 46.90 45.40 46.90 46.90 47,011
Jun 20, 2024 44.90 45.10 44.00 45.00 45.00 5,900
Jun 19, 2024 46.70 47.20 45.20 45.50 45.50 48,821
Jun 18, 2024 46.30 46.70 46.20 46.70 46.70 1,645
Jun 17, 2024 46.70 47.80 45.90 46.10 46.10 3,067
Jun 14, 2024 49.30 49.30 46.70 46.70 46.70 3,134
Jun 13, 2024 47.80 47.80 45.70 46.70 46.70 2,143
Jun 12, 2024 45.80 46.80 45.30 46.60 46.60 2,754
Jun 11, 2024 47.30 48.30 45.10 46.60 46.60 13,809
Jun 10, 2024 48.60 48.60 46.60 47.70 47.70 9,384
Jun 7, 2024 47.90 48.90 47.30 48.20 48.20 35,777
Jun 5, 2024 47.60 47.60 46.30 47.40 47.40 2,799
Jun 4, 2024 47.80 48.20 47.00 47.60 47.60 2,426
Jun 3, 2024 48.00 48.00 45.20 47.60 47.60 13,973
May 31, 2024 47.20 47.20 46.80 47.00 47.00 52,137
May 30, 2024 44.40 47.40 44.40 46.70 46.70 34,366
May 29, 2024 46.00 46.80 45.50 46.50 46.50 24,767
May 28, 2024 44.20 46.00 43.60 46.00 46.00 91,774
May 27, 2024 44.30 46.00 43.10 44.20 44.20 24,046
May 24, 2024 44.30 44.40 43.50 44.30 44.30 29,001
May 23, 2024 42.80 44.50 40.00 44.40 44.40 161,046
May 22, 2024 43.20 43.20 39.90 39.90 39.90 9,938
May 21, 2024 40.00 40.80 39.80 40.20 40.20 49,983
May 20, 2024 40.00 40.60 39.20 40.00 40.00 6,415
May 17, 2024 40.00 40.40 39.50 40.00 40.00 2,667
May 16, 2024 40.30 41.40 39.50 40.00 40.00 15,238
May 15, 2024 40.20 40.80 40.00 40.80 40.80 3,430
May 14, 2024 40.00 40.80 38.20 40.30 40.30 54,565
May 13, 2024 39.10 40.00 38.00 40.00 40.00 8,954
May 10, 2024 37.20 40.90 37.20 39.20 39.20 11,613
May 8, 2024 37.50 38.30 37.50 38.30 38.30 7,574
May 7, 2024 36.90 37.80 36.90 37.60 37.60 962
May 6, 2024 37.30 38.40 36.60 37.90 37.90 16,666
May 3, 2024 37.10 37.10 36.40 36.90 36.90 81,062
May 2, 2024 36.00 36.50 35.50 36.50 36.50 85,995
Apr 30, 2024 37.20 37.20 35.80 35.80 35.80 977
Apr 29, 2024 37.70 38.40 35.50 37.50 37.50 14,530
Apr 26, 2024 35.80 38.70 34.60 37.80 37.80 66,563
Apr 25, 2024 35.00 35.40 35.00 35.40 35.40 133
Apr 24, 2024 35.00 35.00 34.50 34.60 34.60 293
Apr 23, 2024 34.40 35.30 34.00 34.50 34.50 12,944
Apr 22, 2024 35.80 35.80 34.50 35.10 35.10 8,957
Apr 19, 2024 35.00 35.00 34.10 34.90 34.90 1,606
Apr 18, 2024 35.00 35.60 34.50 35.00 35.00 7,432
Apr 17, 2024 35.30 35.70 35.30 35.70 35.70 744
Apr 16, 2024 35.80 36.50 35.40 35.60 35.60 5,992
Apr 15, 2024 36.50 37.70 36.00 36.80 36.80 3,499
Apr 12, 2024 37.70 37.70 36.50 37.60 37.60 1,291
Apr 11, 2024 36.00 37.80 35.90 37.80 37.80 16,026
Apr 10, 2024 36.70 36.70 35.50 36.00 36.00 4,531
Apr 9, 2024 37.10 37.10 35.60 35.90 35.90 2,060
Apr 8, 2024 37.70 38.00 35.90 36.30 36.30 91,390
Apr 5, 2024 37.40 37.40 36.00 37.00 37.00 4,698
Apr 4, 2024 37.40 37.40 35.90 36.40 36.40 5,999
Apr 3, 2024 37.40 37.50 36.60 37.20 37.20 8,736
Apr 2, 2024 37.50 37.80 36.40 36.60 36.60 4,145
Mar 28, 2024 37.40 37.50 36.30 37.50 37.50 30,117
Mar 27, 2024 37.70 37.70 35.50 36.30 36.30 7,508
Mar 26, 2024 36.40 37.00 35.70 36.10 36.10 11,936
Mar 25, 2024 36.00 37.80 35.20 35.70 35.70 15,151
Mar 22, 2024 36.10 36.90 35.50 35.60 35.60 9,588
Mar 21, 2024 36.60 36.60 34.50 35.40 35.40 4,452
Mar 20, 2024 34.80 35.00 33.60 34.50 34.50 9,387
Mar 19, 2024 35.00 35.00 33.40 34.20 34.20 10,189
Mar 18, 2024 33.30 35.80 33.30 33.60 33.60 597
Mar 15, 2024 33.60 36.00 33.20 34.00 34.00 12,800
Mar 14, 2024 35.10 35.10 32.80 33.60 33.60 15,915
Mar 13, 2024 34.40 34.40 33.50 34.10 34.10 35,188
Mar 12, 2024 33.60 34.30 33.50 34.10 34.10 9,806
Mar 11, 2024 34.60 34.60 33.50 33.50 33.50 6,244
Mar 8, 2024 34.80 35.00 34.00 34.60 34.60 9,057
Mar 7, 2024 35.10 35.40 32.50 34.90 34.90 5,198
Mar 6, 2024 36.10 36.40 35.60 35.60 35.60 1,416
Mar 5, 2024 36.30 37.00 35.90 35.90 35.90 23,173
Mar 4, 2024 37.00 37.00 35.20 36.70 36.70 7,310
Mar 1, 2024 36.10 36.40 35.90 36.40 36.40 7,146
Feb 29, 2024 37.40 37.40 35.60 36.10 36.10 316
Feb 28, 2024 36.90 36.90 35.80 36.50 36.50 4,207
Feb 27, 2024 37.50 37.50 35.40 36.90 36.90 5,415
Feb 26, 2024 36.60 38.00 35.40 37.10 37.10 12,032
Feb 23, 2024 35.90 36.70 32.00 36.70 36.70 94,755
Feb 22, 2024 37.80 38.90 37.30 38.50 38.50 4,607
Feb 21, 2024 38.60 38.60 37.50 37.80 37.80 2,044
Feb 20, 2024 38.60 38.60 37.70 37.70 37.70 1,003
Feb 19, 2024 38.90 38.90 37.50 38.60 38.60 4,918
Feb 16, 2024 36.70 38.90 36.70 38.90 38.90 4,393
Feb 15, 2024 37.70 38.10 37.00 37.00 37.00 11,035
Feb 14, 2024 37.50 38.60 37.00 38.60 38.60 3,521
Feb 13, 2024 37.60 38.80 37.00 38.70 38.70 23,296
Feb 12, 2024 38.00 39.00 37.30 38.00 38.00 6,375
Feb 9, 2024 35.80 37.40 35.80 37.30 37.30 4,897
Feb 8, 2024 36.20 37.00 35.90 36.80 36.80 5,665
Feb 7, 2024 35.10 36.40 35.10 35.70 35.70 2,373
Feb 6, 2024 36.10 36.20 35.30 36.00 36.00 3,378
Feb 5, 2024 36.60 38.30 36.00 36.10 36.10 3,219
Feb 2, 2024 36.20 36.80 35.60 36.80 36.80 3,868
Feb 1, 2024 37.50 37.50 36.70 37.00 37.00 124
Jan 31, 2024 37.00 37.80 36.60 37.40 37.40 8,149
Jan 30, 2024 37.50 38.00 37.50 37.70 37.70 29,812
Jan 29, 2024 39.30 39.30 36.70 37.00 37.00 2,024
Jan 26, 2024 36.60 37.80 36.30 37.00 37.00 1,739
Jan 25, 2024 36.70 36.80 36.10 36.70 36.70 7,847
Jan 24, 2024 36.70 37.70 36.70 37.60 37.60 4,332
Jan 23, 2024 39.50 39.50 37.20 37.40 37.40 2,428
Jan 22, 2024 37.50 38.00 36.90 37.50 37.50 1,933
Jan 19, 2024 38.10 38.80 37.50 37.50 37.50 1,735
Jan 18, 2024 36.50 38.80 36.50 38.10 38.10 2,353
Jan 17, 2024 37.20 38.00 36.40 37.80 37.80 1,049
Jan 16, 2024 37.70 37.70 36.10 37.20 37.20 12,300
Jan 15, 2024 38.30 38.90 38.30 38.90 38.90 2,179
Jan 12, 2024 39.00 39.60 37.40 39.10 39.10 10,537
Jan 11, 2024 38.30 39.70 38.10 39.70 39.70 8,210
Jan 10, 2024 38.20 38.50 38.10 38.40 38.40 1,750
Jan 9, 2024 37.50 38.80 37.40 37.80 37.80 16,252
Jan 8, 2024 36.50 37.60 36.30 37.30 37.30 2,426
Jan 5, 2024 36.00 37.70 35.90 36.50 36.50 13,601
Jan 4, 2024 35.50 35.80 35.00 35.70 35.70 4,580
Jan 3, 2024 35.10 36.70 35.00 35.10 35.10 14,360
Jan 2, 2024 36.80 36.90 35.00 35.70 35.70 16,537
Dec 29, 2023 36.30 36.80 35.20 36.80 36.80 2,388
Dec 28, 2023 36.30 36.30 35.50 36.30 36.30 5,195
Dec 27, 2023 35.00 36.80 34.80 36.70 36.70 20,527
Dec 22, 2023 32.50 35.00 32.50 35.00 35.00 32,145
Dec 21, 2023 32.40 32.60 31.50 32.60 32.60 5,863
Dec 20, 2023 30.90 32.60 30.00 32.60 32.60 25,826
Dec 19, 2023 30.40 31.40 29.80 30.80 30.80 55,258
Dec 18, 2023 29.80 31.10 29.80 30.40 30.40 73,790
Dec 15, 2023 31.40 31.40 29.80 29.80 29.80 19,438
Dec 14, 2023 30.90 31.10 29.80 30.90 30.90 16,282
Dec 13, 2023 33.20 33.20 30.00 30.90 30.90 44,918
Dec 12, 2023 30.80 33.30 29.60 32.70 32.70 178,828
Dec 11, 2023 30.80 31.00 30.00 30.60 30.60 1,603
Dec 8, 2023 29.40 30.90 29.00 30.60 30.60 23,800
Dec 7, 2023 29.90 30.00 29.00 29.70 29.70 29,826
Dec 6, 2023 29.30 29.90 28.60 29.60 29.60 6,667
Dec 5, 2023 30.00 30.30 29.30 29.30 29.30 1,239
Dec 4, 2023 30.40 30.90 28.80 29.90 29.90 7,228
Dec 1, 2023 29.80 30.40 29.80 30.20 30.20 1,810
Nov 30, 2023 30.90 31.80 29.80 30.40 30.40 9,821
Nov 29, 2023 30.20 30.30 29.10 30.30 30.30 6,458
Nov 28, 2023 29.90 31.30 29.80 30.30 30.30 12,908
Nov 27, 2023 31.20 31.70 30.90 31.20 31.20 9,617
Nov 24, 2023 31.60 31.60 31.00 31.00 31.00 3,658
Nov 23, 2023 31.00 31.70 30.00 31.10 31.10 14,584
Nov 22, 2023 31.90 31.90 31.30 31.80 31.80 4,498
Nov 21, 2023 30.40 30.90 29.30 30.80 30.80 9,742
Nov 20, 2023 31.30 31.90 29.70 30.40 30.40 18,966
Nov 17, 2023 32.30 32.30 28.90 29.80 29.80 74,343
Nov 16, 2023 27.00 27.00 26.40 27.00 27.00 2,634
Nov 15, 2023 26.60 26.60 25.90 26.60 26.60 7,546
Nov 14, 2023 26.60 26.60 26.00 26.60 26.60 11,533
Nov 13, 2023 26.20 26.40 25.80 26.40 26.40 21,522
Nov 10, 2023 25.70 26.70 24.70 26.00 26.00 3,520
Nov 9, 2023 26.10 26.10 24.50 25.10 25.10 10,985
Nov 8, 2023 26.00 26.00 24.40 25.00 25.00 3,751
Nov 7, 2023 27.50 27.50 22.00 25.10 25.10 69,874
Nov 6, 2023 27.20 28.00 26.90 27.20 27.20 9,984

Related Tickers