Paxman

PAX
🏛️ sweden →
70.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 61.20 65.80 61.20 65.00 0.0M
2021-12-29 59.40 62.80 59.40 61.40 0.0M
2021-12-28 62.00 62.00 60.20 61.60 0.0M
2021-12-27 63.40 63.40 59.60 61.00 0.0M
2021-12-23 60.60 60.60 59.40 59.60 0.0M
2021-12-22 57.40 58.60 56.40 57.60 0.0M
2021-12-21 56.00 61.00 56.00 57.40 0.0M
2021-12-20 58.20 59.00 57.00 59.00 0.0M
2021-12-17 58.80 59.00 55.60 58.40 0.1M
2021-12-16 61.20 61.20 57.80 61.00 0.0M
2021-12-15 62.00 62.00 59.60 61.00 0.0M
2021-12-14 60.40 63.40 57.80 62.00 0.0M
2021-12-13 58.80 61.80 58.60 60.40 0.0M
2021-12-10 59.80 60.80 58.60 58.60 0.0M
2021-12-09 61.40 61.40 59.60 59.80 0.0M
2021-12-08 61.40 61.60 59.00 61.40 0.0M
2021-12-07 60.00 61.60 58.60 61.60 0.0M
2021-12-06 59.40 59.40 55.60 59.00 0.1M
2021-12-03 61.40 63.00 58.80 59.40 0.0M
2021-12-02 61.60 63.60 58.60 61.00 0.0M
2021-12-01 58.80 65.00 57.40 64.60 0.0M
2021-11-30 59.40 61.00 59.00 61.00 0.0M
2021-11-29 64.00 64.00 58.00 62.20 0.0M
2021-11-26 63.80 64.00 60.40 62.20 0.0M
2021-11-25 63.60 65.80 61.40 63.80 0.0M
2021-11-24 60.60 64.40 59.20 62.20 0.0M
2021-11-23 62.00 62.80 59.80 61.40 0.0M
2021-11-22 65.80 65.80 62.00 63.80 0.0M
2021-11-19 67.20 67.20 63.00 66.00 0.0M
2021-11-18 72.00 72.00 66.60 67.60 0.0M
2021-11-17 71.80 73.80 71.60 73.00 0.0M
2021-11-16 70.40 72.00 69.80 70.60 0.0M
2021-11-15 70.00 70.40 68.40 70.40 0.0M
2021-11-12 73.40 73.40 69.00 70.00 0.0M
2021-11-11 72.00 74.40 69.20 73.40 0.0M
2021-11-10 70.00 73.00 68.80 72.00 0.0M
2021-11-09 61.80 71.00 61.00 70.00 0.0M
2021-11-08 63.00 63.00 59.00 61.80 0.0M
2021-11-05 60.40 63.00 60.20 63.00 0.0M
2021-11-04 60.40 64.80 58.40 63.00 0.0M
2021-11-03 52.00 65.00 52.00 61.80 0.1M
2021-11-02 47.10 47.30 44.20 47.00 0.0M
2021-11-01 47.90 48.10 47.00 47.00 0.0M
2021-10-29 49.80 50.00 47.10 49.00 0.0M
2021-10-28 49.50 49.50 47.00 49.40 0.0M
2021-10-27 47.20 51.00 47.20 50.00 0.0M
2021-10-26 49.90 49.90 47.90 49.70 0.0M
2021-10-25 48.20 50.00 47.30 50.00 0.0M
2021-10-22 49.40 49.40 48.80 48.80 0.0M
2021-10-21 48.20 49.90 48.20 49.90 0.0M
2021-10-20 49.10 49.90 48.00 48.20 0.0M
2021-10-19 51.20 51.20 48.50 51.00 0.0M
2021-10-18 47.80 51.60 47.80 51.60 0.0M
2021-10-15 51.80 51.80 48.40 49.60 0.0M
2021-10-14 48.80 51.80 47.50 48.30 0.0M
2021-10-13 49.40 49.40 46.60 48.80 0.0M
2021-10-12 49.70 49.70 48.10 49.20 0.0M
2021-10-11 47.80 51.00 47.80 48.60 0.0M
2021-10-08 46.00 47.80 46.00 47.80 0.0M
2021-10-07 47.00 47.70 46.00 47.50 0.0M
2021-10-06 47.00 47.90 44.90 47.00 0.0M
2021-10-05 47.80 47.80 46.70 47.80 0.0M
2021-10-04 48.90 48.90 45.20 47.90 0.0M
2021-10-01 46.90 48.90 46.20 48.90 0.0M
2021-09-30 47.30 48.90 46.90 48.00 0.0M
2021-09-29 51.20 51.40 45.70 49.00 0.0M
2021-09-28 51.20 52.20 49.00 51.20 0.0M
2021-09-27 48.90 51.20 48.50 51.20 0.0M
2021-09-24 48.00 51.40 48.00 51.00 0.0M
2021-09-23 48.00 48.00 46.40 48.00 0.0M
2021-09-22 46.20 47.50 46.20 47.50 0.0M
2021-09-21 45.30 48.90 45.30 48.80 0.0M
2021-09-20 45.90 48.90 45.90 48.90 0.0M
2021-09-17 46.20 49.80 46.20 49.80 0.0M
2021-09-16 48.40 48.90 47.90 48.00 0.0M
2021-09-15 48.50 50.20 48.40 50.20 0.0M
2021-09-14 48.50 49.50 48.50 49.50 0.0M
2021-09-13 49.50 49.50 48.40 49.10 0.0M
2021-09-10 48.50 49.50 48.50 49.50 0.0M
2021-09-09 48.50 49.90 48.50 48.70 0.0M
2021-09-08 48.70 49.90 48.20 49.20 0.0M
2021-09-07 51.00 51.00 50.40 50.40 0.0M
2021-09-06 50.60 51.60 50.40 50.80 0.0M
2021-09-03 51.00 51.00 50.20 50.20 0.0M
2021-09-02 51.00 52.20 50.40 51.20 0.0M
2021-09-01 52.00 52.20 50.20 51.00 0.0M
2021-08-31 51.80 51.80 50.00 51.80 0.0M
2021-08-30 53.60 53.60 49.00 51.80 0.0M
2021-08-27 51.60 53.80 51.60 53.40 0.0M
2021-08-26 52.20 52.40 51.20 51.80 0.0M
2021-08-25 52.40 53.80 51.00 52.00 0.0M
2021-08-24 52.00 54.20 51.00 53.00 0.0M
2021-08-23 51.80 52.80 51.80 52.80 0.0M
2021-08-20 52.20 53.20 51.40 53.20 0.0M
2021-08-19 51.60 52.40 51.20 51.40 0.0M
2021-08-18 51.40 52.80 51.40 51.60 0.0M
2021-08-17 53.20 53.20 51.40 52.20 0.0M
2021-08-16 51.60 53.20 51.60 53.20 0.0M
2021-08-13 51.40 53.00 51.40 52.80 0.0M
2021-08-12 52.20 52.20 51.20 52.20 0.0M
2021-08-11 53.00 53.00 51.00 52.40 0.0M
2021-08-10 53.00 53.80 52.20 53.00 0.0M
2021-08-09 52.40 53.80 52.40 53.00 0.0M
2021-08-06 54.60 54.60 52.80 52.80 0.0M
2021-08-05 52.60 55.60 52.60 54.60 0.0M
2021-08-04 53.20 55.80 52.80 55.80 0.0M
2021-08-03 54.20 54.20 52.20 52.40 0.0M
2021-08-02 54.20 54.20 52.20 52.80 0.0M
2021-07-30 54.40 54.40 52.80 53.00 0.0M
2021-07-29 53.00 53.80 53.00 53.60 0.0M
2021-07-28 54.40 54.40 53.40 54.00 0.0M
2021-07-27 56.20 56.20 53.40 54.40 0.0M
2021-07-26 55.20 55.60 53.80 54.80 0.0M
2021-07-23 53.60 54.00 53.60 53.80 0.0M
2021-07-22 53.80 54.00 53.00 54.00 0.0M
2021-07-21 54.40 55.00 52.60 53.40 0.0M
2021-07-20 54.20 54.40 52.60 54.40 0.0M
2021-07-19 57.00 57.80 53.80 54.00 0.0M
2021-07-16 58.00 58.00 55.00 56.20 0.0M
2021-07-15 57.00 57.40 56.00 57.00 0.0M
2021-07-14 53.20 59.60 53.20 57.00 0.0M
2021-07-13 53.00 54.40 51.60 54.40 0.0M
2021-07-12 53.60 54.60 52.40 52.40 0.0M
2021-07-09 52.80 53.40 52.20 53.40 0.0M
2021-07-08 54.40 54.40 53.00 53.40 0.0M
2021-07-07 52.60 56.80 52.60 53.20 0.0M
2021-07-06 53.40 53.80 50.60 52.60 0.0M
2021-07-05 54.00 54.20 53.20 54.00 0.0M
2021-07-02 54.20 54.20 53.20 54.20 0.0M
2021-07-01 55.60 57.00 53.40 54.20 0.0M
2021-06-30 53.80 57.00 53.20 53.80 0.0M
2021-06-29 54.20 55.40 53.00 53.00 0.0M
2021-06-28 53.20 55.60 52.20 54.20 0.0M
2021-06-24 52.60 53.20 52.60 53.20 0.0M
2021-06-23 52.20 53.00 51.00 52.00 0.0M
2021-06-22 52.00 54.60 50.00 52.60 0.0M
2021-06-21 53.00 54.20 50.00 52.20 0.0M
2021-06-18 56.60 56.60 53.80 53.80 0.0M
2021-06-17 56.40 56.80 53.80 53.80 0.0M
2021-06-16 60.00 64.00 53.40 55.20 0.1M
2021-06-15 58.40 58.40 56.20 57.80 0.0M
2021-06-14 59.00 59.00 56.80 58.40 0.0M
2021-06-11 53.80 57.80 53.80 57.80 0.0M
2021-06-10 54.60 57.80 54.20 55.80 0.0M
2021-06-09 59.40 59.40 54.00 54.00 0.0M
2021-06-08 52.40 58.00 52.40 57.60 0.0M
2021-06-07 53.60 53.60 52.00 53.20 0.0M
2021-06-04 54.80 54.80 53.20 54.00 0.0M
2021-06-03 54.80 57.00 54.60 55.80 0.0M
2021-06-02 58.00 58.00 56.20 56.80 0.0M
2021-06-01 57.60 58.40 57.60 58.00 0.0M
2021-05-31 57.60 57.80 55.80 57.60 0.0M
2021-05-28 58.40 58.40 56.00 57.60 0.0M
2021-05-27 59.20 59.20 55.20 58.60 0.0M
2021-05-26 58.80 59.60 53.80 59.40 0.0M
2021-05-25 61.80 61.80 58.20 58.40 0.0M
2021-05-24 61.60 61.80 59.80 60.80 0.0M
2021-05-21 60.40 61.60 58.40 61.60 0.0M
2021-05-20 58.60 60.40 57.00 60.20 0.0M
2021-05-19 59.80 60.00 58.60 58.60 0.0M
2021-05-18 60.20 60.40 57.80 59.80 0.0M
2021-05-17 60.40 61.00 60.20 60.20 0.0M
2021-05-14 60.20 61.00 59.60 59.60 0.0M
2021-05-12 61.20 64.60 59.60 60.20 0.0M
2021-05-11 61.00 61.40 59.80 61.40 0.0M
2021-05-10 61.60 61.60 60.20 61.00 0.0M
2021-05-07 59.40 60.80 58.40 60.20 0.0M
2021-05-06 59.80 65.00 57.00 60.00 0.0M
2021-05-05 58.40 60.60 58.20 59.80 0.0M
2021-05-04 61.80 61.80 58.00 58.60 0.0M
2021-05-03 59.20 63.40 59.20 60.40 0.0M
2021-04-30 59.80 59.80 58.40 59.20 0.0M
2021-04-29 58.80 60.60 57.00 60.20 0.0M
2021-04-28 59.60 59.60 58.00 58.80 0.0M
2021-04-27 56.00 60.00 56.00 58.80 0.0M
2021-04-26 57.00 58.00 56.00 56.80 0.0M
2021-04-23 59.20 59.20 56.00 57.00 0.0M
2021-04-22 57.20 58.60 56.40 58.20 0.0M
2021-04-21 59.20 61.60 57.00 57.20 0.0M
2021-04-20 65.60 66.00 58.40 59.20 0.0M
2021-04-19 59.00 65.00 59.00 65.00 0.1M
2021-04-16 59.80 60.00 57.00 60.00 0.0M
2021-04-15 57.00 59.40 55.40 59.00 0.0M
2021-04-14 53.00 58.20 52.00 57.40 0.1M
2021-04-13 53.40 53.40 51.00 52.40 0.0M
2021-04-12 55.00 55.00 51.40 53.40 0.0M
2021-04-09 53.00 55.00 53.00 55.00 0.0M
2021-04-08 55.00 55.60 53.40 54.80 0.0M
2021-04-07 53.00 55.00 49.40 54.00 0.0M
2021-04-06 50.00 52.60 48.40 52.60 0.0M
2021-04-01 49.40 51.00 49.40 51.00 0.0M
2021-03-31 50.20 50.20 49.50 50.00 0.0M
2021-03-30 49.90 51.40 48.00 50.00 0.0M
2021-03-29 49.40 49.40 45.00 46.90 0.0M
2021-03-26 42.00 47.30 42.00 45.00 0.0M
2021-03-25 42.80 45.00 41.60 43.00 0.0M
2021-03-24 41.20 43.00 41.20 42.10 0.0M
2021-03-23 39.40 41.30 39.40 41.30 0.0M
2021-03-22 39.50 41.70 39.20 41.70 0.0M
2021-03-19 40.70 41.60 39.00 39.50 0.0M
2021-03-18 40.70 40.70 39.30 40.40 0.0M
2021-03-17 41.90 41.90 39.50 40.70 0.0M
2021-03-16 40.50 42.30 40.50 41.20 0.0M
2021-03-15 39.40 40.80 39.40 40.70 0.0M
2021-03-12 40.70 40.70 38.90 40.30 0.1M
2021-03-11 40.10 41.70 40.00 40.00 0.0M
2021-03-10 42.00 42.00 40.60 41.00 0.0M
2021-03-09 40.00 43.90 39.20 42.00 0.1M
2021-03-08 39.90 40.50 37.70 40.00 0.0M
2021-03-05 38.90 40.50 37.00 39.90 0.0M
2021-03-04 40.50 40.50 37.40 39.20 0.0M
2021-03-03 40.60 40.60 38.70 39.10 0.0M
2021-03-02 40.60 40.60 39.20 40.10 0.0M
2021-03-01 39.00 40.10 38.20 39.60 0.1M
2021-02-26 39.40 41.00 37.40 40.00 0.0M
2021-02-25 40.50 41.80 39.60 41.30 0.0M
2021-02-24 41.70 41.80 39.70 40.50 0.0M
2021-02-23 42.20 43.00 39.10 40.60 0.0M
2021-02-22 40.90 43.00 40.90 42.80 0.0M
2021-02-19 40.00 44.00 40.00 42.90 0.0M
2021-02-18 43.70 43.70 41.60 42.00 0.0M
2021-02-17 44.00 44.40 42.80 43.70 0.0M
2021-02-16 45.00 45.50 42.50 43.60 0.0M
2021-02-15 45.20 45.20 43.60 45.00 0.0M
2021-02-12 43.50 45.50 41.00 44.90 0.0M
2021-02-11 43.80 43.80 41.60 43.50 0.0M
2021-02-10 43.80 43.80 42.50 43.80 0.0M
2021-02-09 46.00 46.00 43.20 43.70 0.0M
2021-02-08 46.00 46.00 44.80 44.90 0.0M
2021-02-05 44.30 46.00 42.00 44.80 0.0M
2021-02-04 45.00 45.00 42.00 44.30 0.0M
2021-02-03 43.00 45.00 41.60 45.00 0.1M
2021-02-02 35.40 37.90 35.30 36.60 0.0M
2021-02-01 36.80 37.90 36.50 37.00 0.0M
2021-01-29 36.60 38.00 36.00 36.80 0.0M
2021-01-28 35.00 36.90 30.30 36.60 0.0M
2021-01-27 37.30 37.30 33.60 35.00 0.0M
2021-01-26 36.90 38.00 36.50 37.30 0.0M
2021-01-25 38.00 38.00 34.60 35.90 0.0M
2021-01-22 38.80 39.50 36.90 38.00 0.0M
2021-01-21 39.70 39.70 37.20 38.80 0.0M
2021-01-20 37.50 39.80 36.50 38.80 0.0M
2021-01-19 36.90 40.00 36.90 38.00 0.0M
2021-01-18 38.70 38.70 36.30 36.90 0.0M
2021-01-15 36.80 38.40 34.50 37.00 0.0M
2021-01-14 39.20 40.40 36.20 36.80 0.0M
2021-01-13 39.10 39.90 36.60 39.00 0.0M
2021-01-12 39.90 41.50 35.80 39.40 0.1M
2021-01-11 37.00 40.00 35.00 39.80 0.1M
2021-01-08 32.50 36.80 32.50 36.80 0.2M
2021-01-07 29.00 32.50 28.30 32.00 0.1M
2021-01-05 29.00 29.90 26.70 27.00 0.0M
2021-01-04 25.70 30.10 25.70 28.50 0.0M