OTC Markets OTCPK
USD
Paradox Interactive AB (publ) (PRXXF)
14.63
+0.41
(+2.85%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.63
14.63
14.63
14.63
14.63
400
Oct 29, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 28, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 27, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 26, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 23, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 22, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 21, 2026
14.22
14.22
14.22
14.22
14.22
-
Oct 20, 2026
14.22
14.22
14.22
14.22
14.22
255
Oct 19, 2026
13.51
13.51
13.51
13.51
13.51
-
Oct 16, 2026
13.51
13.51
13.51
13.51
13.51
120
Oct 15, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 14, 2026
13.85
13.85
13.85
13.85
13.85
-
Oct 13, 2026
13.85
13.85
13.85
13.85
13.85
156
Oct 12, 2026
15.32
15.32
15.32
15.32
15.32
-
Oct 9, 2026
15.32
15.32
15.32
15.32
15.32
-
Oct 8, 2026
15.32
15.32
15.32
15.32
15.32
-
Oct 7, 2026
15.32
15.32
15.32
15.32
15.32
-
Oct 6, 2026
15.32
15.32
15.32
15.32
15.32
-
Oct 5, 2026
15.32
15.32
15.32
15.32
15.32
-
Oct 2, 2026
15.32
15.32
15.32
15.32
15.32
-
Oct 1, 2026
15.32
15.32
15.32
15.32
15.32
-
Sep 30, 2026
15.32
15.32
15.32
15.32
15.32
100
Sep 29, 2026
15.65
15.65
15.65
15.65
15.65
-
Sep 28, 2026
15.65
15.65
15.65
15.65
15.65
-
Sep 25, 2026
15.65
15.65
15.65
15.65
15.65
-
Sep 24, 2026
15.65
15.65
15.65
15.65
15.65
-
Sep 23, 2026
15.65
15.65
15.65
15.65
15.65
943
Sep 22, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 21, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 18, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 17, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 16, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 15, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 14, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 11, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 10, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 9, 2026
15.00
15.00
15.00
15.00
15.00
-
Sep 8, 2026
15.00
15.00
15.00
15.00
15.00
100
Sep 4, 2026
14.81
14.81
14.81
14.81
14.81
-
Sep 3, 2026
14.81
14.81
14.81
14.81
14.81
-
Sep 2, 2026
14.81
14.81
14.81
14.81
14.81
165
Sep 1, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 31, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 28, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 27, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 26, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 25, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 24, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 21, 2026
15.20
15.20
15.20
15.20
15.20
-
Aug 20, 2026
15.20
15.20
15.20
15.20
15.20
147
Aug 19, 2026
14.44
14.44
14.44
14.44
14.44
-
Aug 18, 2026
14.44
14.44
14.44
14.44
14.44
-
Aug 17, 2026
14.44
14.44
14.44
14.44
14.44
-
Aug 14, 2026
14.44
14.44
14.44
14.44
14.44
-
Aug 13, 2026
14.44
14.44
14.44
14.44
14.44
131
Aug 12, 2026
15.26
15.26
15.26
15.26
15.26
-
Aug 11, 2026
15.26
15.26
15.26
15.26
15.26
-
Aug 10, 2026
15.26
15.26
15.26
15.26
15.26
-
Aug 7, 2026
15.26
15.26
15.26
15.26
15.26
-
Aug 6, 2026
15.26
15.26
15.26
15.26
15.26
-
Aug 5, 2026
15.26
15.26
15.26
15.26
15.26
-
Aug 4, 2026
15.26
15.26
15.26
15.26
15.26
275
Aug 3, 2026
14.16
14.16
14.16
14.16
14.16
-
Jul 31, 2026
14.16
14.16
14.16
14.16
14.16
-
Jul 30, 2026
14.09
14.16
14.09
14.16
14.16
1,250
Jul 29, 2026
12.59
12.59
12.59
12.59
12.59
-
Jul 28, 2026
12.59
12.59
12.59
12.59
12.59
-
Jul 27, 2026
12.59
12.59
12.59
12.59
12.59
-
Jul 24, 2026
12.59
12.59
12.59
12.59
12.59
-
Jul 23, 2026
12.59
12.59
12.59
12.59
12.59
350
Jul 22, 2026
13.60
13.60
13.60
13.60
13.60
-
Jul 21, 2026
13.60
13.60
13.60
13.60
13.60
100
Jul 20, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 17, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 16, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 15, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 14, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 13, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 10, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 9, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 8, 2026
14.04
14.04
14.04
14.04
14.04
-
Jul 7, 2026
14.04
14.04
14.04
14.04
14.04
1,398
Jul 6, 2026
12.89
12.89
12.89
12.89
12.89
-
Jul 2, 2026
12.89
12.89
12.89
12.89
12.89
-
Jul 1, 2026
12.89
12.89
12.89
12.89
12.89
-
Jun 30, 2026
12.89
12.89
12.89
12.89
12.89
-
Jun 29, 2026
12.89
12.89
12.89
12.89
12.89
-
Jun 26, 2026
12.89
12.89
12.89
12.89
12.89
235
Jun 25, 2026
14.11
14.11
14.11
14.11
14.11
-
Jun 24, 2026
14.11
14.11
14.11
14.11
14.11
-
Jun 23, 2026
14.11
14.11
14.11
14.11
14.11
-
Jun 22, 2026
14.11
14.11
14.11
14.11
14.11
-
Jun 18, 2026
14.11
14.11
14.11
14.11
14.11
-
Jun 17, 2026
14.11
14.11
14.11
14.11
14.11
265
Jun 16, 2026
14.00
14.00
14.00
14.00
14.00
-
Jun 15, 2026
14.00
14.00
14.00
14.00
14.00
-
Jun 12, 2026
14.00
14.00
14.00
14.00
14.00
-
Jun 11, 2026
14.00
14.00
14.00
14.00
14.00
-
Jun 10, 2026
14.00
14.00
14.00
14.00
14.00
-
Jun 9, 2026
14.00
14.00
14.00
14.00
14.00
-
Jun 8, 2026
14.00
14.00
14.00
14.00
14.00
150
Jun 5, 2026
13.18
13.18
13.18
13.18
13.18
-
Jun 4, 2026
13.18
13.18
13.18
13.18
13.18
-
Jun 3, 2026
13.18
13.18
13.18
13.18
13.18
-
Jun 2, 2026
13.18
13.18
13.18
13.18
13.18
100
Jun 1, 2026
13.60
13.60
13.60
13.60
13.60
500
May 29, 2026
13.75
13.75
13.75
13.75
13.75
-
May 28, 2026
13.75
13.75
13.75
13.75
13.75
100
May 27, 2026
14.34
14.34
14.34
14.34
14.34
-
May 26, 2026
14.34
14.34
14.34
14.34
14.34
-
May 22, 2026
14.34
14.34
14.34
14.34
14.34
-
May 21, 2026
14.34
14.34
14.34
14.34
14.34
-
May 20, 2026
14.34
14.34
14.34
14.34
14.34
-
May 19, 2026
14.34
14.34
14.34
14.34
14.34
-
May 18, 2026
14.34
14.34
14.34
14.34
14.34
200
May 15, 2026
14.89
14.89
14.89
14.89
14.89
-
May 14, 2026
14.89
14.89
14.89
14.89
14.89
-
May 13, 2026
14.89
14.89
14.89
14.89
14.89
-
May 12, 2026
0.5095126
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
14.89
14.89
14.89
14.89
14.89
1,000
May 11, 2026
14.60
14.60
14.60
14.60
9.60
-
May 8, 2026
14.60
14.60
14.60
14.60
9.60
-
May 7, 2026
14.60
14.60
14.60
14.60
9.60
-
May 6, 2026
14.60
14.60
14.60
14.60
9.60
-
May 5, 2026
14.60
14.60
14.60
14.60
9.60
-
May 4, 2026
14.60
14.60
14.60
14.60
9.60
-
May 1, 2026
14.60
14.60
14.60
14.60
9.60
-
Apr 30, 2026
14.60
14.60
14.60
14.60
9.60
-
Apr 29, 2026
14.60
14.60
14.60
14.60
9.60
-
Apr 28, 2026
14.60
14.60
14.60
14.60
9.60
505
Apr 27, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 24, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 23, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 22, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 21, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 20, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 17, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 16, 2026
13.55
13.55
13.55
13.55
8.91
-
Apr 15, 2026
13.50
13.55
13.50
13.55
8.91
370
Apr 14, 2026
13.28
13.28
13.28
13.28
8.73
-
Apr 13, 2026
13.28
13.28
13.28
13.28
8.73
-
Apr 10, 2026
13.28
13.28
13.28
13.28
8.73
-
Apr 9, 2026
13.28
13.28
13.28
13.28
8.73
-
Apr 8, 2026
13.28
13.28
13.28
13.28
8.73
-
Apr 7, 2026
13.28
13.28
13.28
13.28
8.73
348
Apr 6, 2026
12.60
12.60
12.60
12.60
8.28
-
Apr 2, 2026
12.60
12.60
12.60
12.60
8.28
-
Apr 1, 2026
12.60
12.60
12.60
12.60
8.28
-
Mar 31, 2026
12.60
12.60
12.60
12.60
8.28
-
Mar 30, 2026
12.60
12.60
12.60
12.60
8.28
-
Mar 27, 2026
12.60
12.60
12.60
12.60
8.28
310
Mar 26, 2026
12.70
12.70
12.70
12.70
8.35
682
Mar 25, 2026
13.11
13.11
13.11
13.11
8.62
-
Mar 24, 2026
13.11
13.11
13.11
13.11
8.62
-
Mar 23, 2026
13.11
13.11
13.11
13.11
8.62
-
Mar 20, 2026
13.11
13.11
13.11
13.11
8.62
-
Mar 19, 2026
13.11
13.11
13.11
13.11
8.62
-
Mar 18, 2026
13.11
13.11
13.11
13.11
8.62
-
Mar 17, 2026
13.11
13.11
13.11
13.11
8.62
300
Mar 16, 2026
12.50
12.65
12.50
12.65
8.32
350
Mar 13, 2026
12.62
12.62
12.62
12.62
8.30
165
Mar 12, 2026
13.12
13.12
13.12
13.12
8.63
1,000
Mar 11, 2026
13.36
13.36
13.36
13.36
8.78
-
Mar 10, 2026
13.36
13.36
13.36
13.36
8.78
100
Mar 9, 2026
13.45
13.45
13.45
13.45
8.84
-
Mar 6, 2026
13.45
13.45
13.45
13.45
8.84
-
Mar 5, 2026
13.45
13.45
13.45
13.45
8.84
-
Mar 4, 2026
13.45
13.45
13.45
13.45
8.84
-
Mar 3, 2026
13.45
13.45
13.45
13.45
8.84
-
Mar 2, 2026
13.45
13.45
13.45
13.45
8.84
-
Feb 27, 2026
13.45
13.45
13.45
13.45
8.84
-
Feb 26, 2026
13.45
13.45
13.45
13.45
8.84
200
Feb 25, 2026
13.59
13.59
13.59
13.59
8.94
-
Feb 24, 2026
13.59
13.59
13.59
13.59
8.94
548
Feb 23, 2026
13.24
13.90
13.24
13.90
9.14
207
Feb 20, 2026
13.96
13.96
13.96
13.96
9.18
958
Feb 19, 2026
13.15
13.15
13.15
13.15
8.65
-
Feb 18, 2026
13.15
13.15
13.15
13.15
8.65
-
Feb 17, 2026
13.15
13.15
13.15
13.15
8.65
-
Feb 13, 2026
13.15
13.15
13.15
13.15
8.65
-
Feb 12, 2026
13.39
13.39
13.15
13.15
8.65
300
Feb 11, 2026
14.19
14.19
14.19
14.19
9.33
100
Feb 10, 2026
14.17
14.17
14.17
14.17
9.32
-
Feb 9, 2026
14.17
14.17
14.17
14.17
9.32
-
Feb 6, 2026
14.17
14.17
14.17
14.17
9.32
-
Feb 5, 2026
14.17
14.17
14.17
14.17
9.32
-
Feb 4, 2026
14.17
14.17
14.17
14.17
9.32
1,077
Feb 3, 2026
16.53
16.53
16.53
16.53
10.87
-
Feb 2, 2026
16.53
16.53
16.53
16.53
10.87
-
Jan 30, 2026
16.53
16.53
16.53
16.53
10.87
-
Jan 29, 2026
16.53
16.53
16.53
16.53
10.87
-
Jan 28, 2026
16.53
16.53
16.53
16.53
10.87
-
Jan 27, 2026
16.53
16.53
16.53
16.53
10.87
-
Jan 26, 2026
16.53
16.53
16.53
16.53
10.87
-
Jan 23, 2026
16.54
16.54
16.53
16.53
10.87
450
Jan 22, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 21, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 20, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 16, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 15, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 14, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 13, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 12, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 9, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 8, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 7, 2026
17.42
17.42
17.42
17.42
11.45
-
Jan 6, 2026
17.42
17.42
17.42
17.42
11.45
100
Jan 5, 2026
17.40
17.40
17.40
17.40
11.44
-
Jan 2, 2026
17.40
17.40
17.40
17.40
11.44
300
Dec 31, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 30, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 29, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 26, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 24, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 23, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 22, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 19, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 18, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 17, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 16, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 15, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 12, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 11, 2025
17.98
17.98
17.98
17.98
11.82
-
Dec 10, 2025
17.98
17.98
17.98
17.98
11.82
100
Dec 9, 2025
17.44
17.44
17.44
17.44
11.47
201
Dec 8, 2025
17.87
17.87
17.87
17.87
11.75
125
Dec 5, 2025
17.80
17.80
17.80
17.80
11.70
-
Dec 4, 2025
17.80
17.80
17.80
17.80
11.70
-
Dec 3, 2025
17.80
17.80
17.80
17.80
11.70
-
Dec 2, 2025
17.80
17.80
17.80
17.80
11.70
-
Dec 1, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 28, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 26, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 25, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 24, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 21, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 20, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 19, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 18, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 17, 2025
17.80
17.80
17.80
17.80
11.70
-
Nov 14, 2025
17.80
17.80
17.80
17.80
11.70
313
Nov 13, 2025
18.78
18.78
18.78
18.78
12.35
548
Nov 12, 2025
18.55
18.55
18.55
18.55
12.20
650
Nov 11, 2025
18.86
18.86
18.86
18.86
12.40
-
Nov 10, 2025
18.86
18.86
18.86
18.86
12.40
-
Nov 7, 2025
18.86
18.86
18.86
18.86
12.40
-
Nov 6, 2025
18.86
18.86
18.86
18.86
12.40
-
Nov 5, 2025
18.86
18.86
18.86
18.86
12.40
1,673
Nov 4, 2025
17.50
17.50
17.50
17.50
11.51
-
Nov 3, 2025
17.50
17.50
17.50
17.50
11.51
-
Oct 31, 2025
17.50
17.50
17.50
17.50
11.51
156
