Paxman

PAX
🏛️ sweden →
73.00
Last Update: 2025-09-30
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
2022-12-30 43.20 43.40 42.00 43.10 0.0M
2022-12-29 41.00 43.90 41.00 42.50 0.0M
2022-12-28 41.50 43.90 41.50 42.60 0.0M
2022-12-27 42.70 42.70 41.50 42.40 0.0M
2022-12-23 43.30 43.30 41.20 42.70 0.0M
2022-12-22 43.00 44.00 42.90 44.00 0.0M
2022-12-21 42.80 44.60 42.00 43.10 0.0M
2022-12-20 44.50 44.50 42.70 42.70 0.0M
2022-12-19 42.90 42.90 42.90 42.90 0.0M
2022-12-16 44.70 44.70 44.10 44.30 0.0M
2022-12-15 44.90 44.90 42.70 44.10 0.0M
2022-12-14 43.00 43.00 42.60 43.00 0.0M
2022-12-12 43.10 43.10 43.10 43.10 0.0M
2022-12-09 43.50 44.00 42.70 43.00 0.0M
2022-12-08 43.70 44.00 43.20 43.50 0.0M
2022-12-07 43.70 43.70 43.50 43.70 0.0M
2022-12-06 44.90 44.90 43.50 43.90 0.0M
2022-12-05 45.00 45.10 44.00 44.70 0.0M
2022-12-02 45.50 46.70 45.00 45.00 0.0M
2022-12-01 45.90 49.00 45.90 46.80 0.0M
2022-11-30 46.20 47.10 45.80 45.90 0.0M
2022-11-29 46.10 47.50 46.10 47.20 0.0M
2022-11-28 47.00 48.90 45.50 47.40 0.0M
2022-11-25 47.50 49.00 47.50 49.00 0.0M
2022-11-24 46.30 49.00 46.30 49.00 0.0M
2022-11-23 48.40 48.40 47.10 48.00 0.0M
2022-11-22 47.60 48.40 47.60 48.40 0.0M
2022-11-21 49.00 52.60 47.10 47.60 0.0M
2022-11-18 52.00 53.80 48.70 49.00 0.1M
2022-11-17 46.00 48.40 44.10 46.90 0.0M
2022-11-16 44.90 47.00 44.20 44.20 0.0M
2022-11-15 42.00 45.00 42.00 45.00 0.0M
2022-11-14 43.70 43.70 40.30 42.90 0.0M
2022-11-11 41.20 43.30 41.10 43.30 0.0M
2022-11-10 42.10 44.60 39.10 44.60 0.0M
2022-11-09 40.30 41.50 40.30 41.20 0.0M
2022-11-08 43.80 43.80 43.80 43.80 0.0M
2022-11-07 41.00 44.60 41.00 44.60 0.0M
2022-11-03 42.10 42.20 40.80 41.00 0.0M
2022-11-01 43.80 43.80 43.60 43.60 0.0M
2022-10-31 41.70 41.70 41.00 41.00 0.0M
2022-10-28 41.00 41.00 41.00 41.00 0.0M
2022-10-27 42.00 42.00 39.50 42.00 0.0M
2022-10-26 43.90 43.90 43.70 43.70 0.0M
2022-10-25 41.30 41.30 40.00 40.50 0.0M
2022-10-24 40.00 41.30 40.00 41.30 0.0M
2022-10-21 38.80 41.00 38.80 41.00 0.0M
2022-10-20 41.00 41.20 40.10 41.20 0.0M
2022-10-19 40.30 41.60 40.30 41.60 0.0M
2022-10-18 40.10 43.90 40.10 43.90 0.0M
2022-10-17 41.00 41.40 39.80 41.10 0.0M
2022-10-14 41.90 42.00 41.90 42.00 0.0M
2022-10-13 39.20 42.00 39.20 42.00 0.0M
2022-10-12 41.90 41.90 41.90 41.90 0.0M
2022-10-11 40.20 40.20 39.00 40.20 0.0M
2022-10-10 40.20 40.20 40.00 40.20 0.0M
2022-10-07 41.90 42.10 40.80 42.00 0.0M
2022-10-06 40.80 41.90 40.80 41.90 0.0M
2022-10-05 43.30 43.30 41.10 41.50 0.0M
2022-10-04 43.90 43.90 43.90 43.90 0.0M
2022-10-03 39.00 42.70 39.00 42.70 0.0M
2022-09-30 42.00 42.00 41.80 41.80 0.0M
2022-09-29 41.50 42.80 40.10 41.90 0.0M
2022-09-28 40.00 41.50 39.90 41.50 0.0M
2022-09-27 40.00 42.00 40.00 42.00 0.0M
2022-09-26 40.50 42.00 38.70 40.80 0.0M
2022-09-23 39.60 40.40 39.00 40.10 0.0M
2022-09-22 41.90 42.80 41.20 42.20 0.0M
2022-09-21 43.10 44.50 42.00 44.50 0.0M
2022-09-20 44.90 45.10 44.20 44.20 0.0M
2022-09-19 45.50 48.10 44.20 44.90 0.0M
2022-09-16 45.00 45.00 44.20 44.20 0.0M
2022-09-15 46.20 48.90 45.00 45.00 0.0M
2022-09-14 46.00 46.50 45.50 45.50 0.0M
2022-09-13 46.70 48.90 46.10 46.10 0.0M
2022-09-12 48.60 48.70 47.90 47.90 0.0M
2022-09-09 48.90 49.00 48.10 48.10 0.0M
2022-09-08 48.90 48.90 46.50 48.40 0.0M
2022-09-07 48.00 48.00 46.20 46.20 0.0M
2022-09-06 48.00 48.00 47.60 47.60 0.0M
2022-09-05 47.90 48.90 47.90 48.60 0.0M
2022-09-02 46.00 50.20 46.00 50.00 0.0M
2022-09-01 49.50 50.00 45.00 46.00 0.0M
2022-08-31 50.80 50.80 50.80 50.80 0.0M
2022-08-30 50.00 50.80 49.00 50.80 0.0M
2022-08-29 47.50 50.00 47.50 50.00 0.0M
2022-08-26 50.00 50.00 47.40 49.40 0.0M
2022-08-25 50.60 51.00 45.50 51.00 0.0M
2022-08-24 48.00 54.80 48.00 50.00 0.0M
2022-08-23 44.60 46.90 43.60 46.90 0.0M
2022-08-22 43.10 44.00 42.20 44.00 0.0M
2022-08-19 42.60 45.00 42.60 43.10 0.0M
2022-08-18 44.50 45.20 41.00 42.00 0.2M
2022-08-17 44.00 45.30 44.00 45.30 0.0M
2022-08-16 46.40 46.40 44.00 46.10 0.0M
2022-08-15 43.90 47.00 43.90 47.00 0.0M
2022-08-12 43.90 46.50 43.80 46.50 0.0M
2022-08-11 44.50 44.50 43.80 43.80 0.0M
2022-08-10 47.70 47.70 43.30 44.20 0.0M
2022-08-09 45.60 45.60 43.00 43.30 0.0M
2022-08-08 46.30 46.30 44.00 45.60 0.0M
2022-08-05 44.40 44.40 43.00 43.20 0.0M
2022-08-04 42.40 43.90 42.40 43.00 0.0M
2022-08-03 45.00 45.10 42.50 43.30 0.0M
2022-08-02 47.00 47.00 41.40 42.40 0.0M
2022-08-01 42.50 44.10 42.00 42.80 0.0M
2022-07-29 44.00 45.50 43.20 43.20 0.0M
2022-07-28 45.50 46.00 44.50 45.50 0.0M
2022-07-27 46.90 46.90 44.20 45.50 0.0M
2022-07-26 40.40 44.80 40.40 44.20 0.0M
2022-07-25 40.10 44.10 40.10 42.40 0.1M
2022-07-22 42.80 42.80 42.50 42.50 0.0M
2022-07-21 44.00 44.00 41.70 42.00 0.0M
2022-07-20 42.20 44.00 42.00 43.00 0.0M
2022-07-19 40.60 43.00 40.10 41.80 0.0M
2022-07-18 42.10 42.10 39.40 40.50 0.0M
2022-07-15 42.00 43.90 42.00 43.90 0.0M
2022-07-14 43.10 46.10 42.10 42.90 0.0M
2022-07-13 43.00 43.50 43.00 43.50 0.0M
2022-07-12 43.10 44.80 43.10 44.80 0.0M
2022-07-11 44.20 46.00 43.50 43.50 0.0M
2022-07-08 43.70 46.80 42.40 45.50 0.0M
2022-07-07 43.50 43.90 43.50 43.70 0.0M
2022-07-06 45.60 45.60 43.80 43.80 0.0M
2022-07-05 43.00 44.30 43.00 43.20 0.0M
2022-07-04 43.00 44.80 43.00 44.50 0.1M
2022-07-01 45.40 46.50 44.60 46.50 0.0M
2022-06-30 43.40 47.50 43.40 45.90 0.0M
2022-06-29 47.80 47.80 44.30 46.30 0.1M
2022-06-28 47.10 47.30 46.15 46.70 0.1M
2022-06-27 47.00 47.50 45.00 45.50 0.0M
2022-06-23 43.60 46.00 42.00 46.00 0.0M
2022-06-22 45.00 45.00 40.50 43.60 0.0M
2022-06-21 46.80 46.80 43.80 45.00 0.0M
2022-06-20 46.90 46.90 45.20 46.80 0.0M
2022-06-17 45.10 49.20 45.10 46.90 0.0M
2022-06-16 47.90 48.00 45.90 48.00 0.0M
2022-06-15 49.40 49.40 45.00 47.90 0.0M
2022-06-14 50.00 50.00 48.20 49.40 0.0M
2022-06-13 49.00 49.00 48.10 48.60 0.0M
2022-06-10 50.20 51.40 49.80 49.80 0.0M
2022-06-09 49.40 52.60 49.40 51.00 0.0M
2022-06-08 51.00 52.00 49.60 49.60 0.0M
2022-06-07 52.60 52.60 51.00 51.60 0.0M
2022-06-03 54.00 54.00 51.20 52.00 0.0M
2022-06-02 52.40 53.20 51.20 51.20 0.0M
2022-06-01 52.80 52.80 50.00 52.40 0.0M
2022-05-31 52.40 52.80 50.20 52.20 0.0M
2022-05-30 53.80 53.80 50.40 52.40 0.0M
2022-05-27 53.80 53.80 50.60 51.80 0.0M
2022-05-25 51.00 52.00 48.60 52.00 0.0M
2022-05-24 52.80 54.00 52.80 54.00 0.0M
2022-05-23 53.00 54.20 52.80 54.00 0.0M
2022-05-20 54.20 54.40 52.40 54.20 0.0M
2022-05-18 53.00 54.40 52.00 54.40 0.0M
2022-05-17 54.00 55.20 54.00 55.20 0.0M
2022-05-16 51.40 56.00 51.40 55.20 0.0M
2022-05-13 55.60 56.20 51.60 56.20 0.0M
2022-05-12 53.80 55.80 50.20 55.80 0.0M
2022-05-11 51.80 56.60 51.00 56.60 0.0M
2022-05-10 51.00 54.60 48.60 51.80 0.0M
2022-05-09 53.80 53.80 50.60 53.00 0.0M
2022-05-06 53.00 54.00 50.00 53.80 0.0M
2022-05-05 54.80 55.60 52.60 52.60 0.0M
2022-05-04 54.20 54.40 54.00 54.40 0.0M
2022-05-03 52.20 54.40 52.20 54.40 0.0M
2022-05-02 52.20 55.20 52.00 55.00 0.0M
2022-04-29 54.80 55.40 52.60 55.40 0.0M
2022-04-28 56.80 57.00 54.20 55.40 0.0M
2022-04-27 58.00 58.00 55.00 57.00 0.0M
2022-04-26 58.40 58.40 58.40 58.40 0.0M
2022-04-25 56.00 58.60 54.20 58.60 0.0M
2022-04-22 59.00 59.00 56.20 57.20 0.0M
2022-04-20 57.00 60.00 57.00 59.00 0.0M
2022-04-19 56.80 59.80 56.80 59.80 0.0M
2022-04-14 57.80 58.60 57.20 58.60 0.0M
2022-04-13 58.60 58.80 58.40 58.40 0.0M
2022-04-12 55.80 60.00 55.80 59.80 0.1M
2022-04-11 56.60 56.60 55.00 56.00 0.0M
2022-04-08 57.00 57.00 55.00 56.60 0.0M
2022-04-07 56.00 57.40 55.00 57.00 0.0M
2022-04-06 57.80 57.80 55.80 57.60 0.0M
2022-04-05 59.60 59.60 57.20 58.20 0.3M
2022-04-04 57.60 59.80 57.60 59.80 0.0M
2022-04-01 57.60 57.60 57.60 57.60 0.0M
2022-03-31 58.20 58.20 57.20 57.20 0.0M
2022-03-30 58.40 59.40 56.00 57.20 0.0M
2022-03-29 56.80 58.60 56.00 58.40 0.0M
2022-03-28 55.60 60.00 54.80 60.00 0.0M
2022-03-25 55.20 56.20 55.00 56.20 0.0M
2022-03-24 55.40 56.80 55.00 56.80 0.0M
2022-03-23 56.40 57.80 54.20 56.20 0.0M
2022-03-22 54.60 56.40 53.60 56.40 0.0M
2022-03-21 55.80 55.80 53.40 53.80 0.0M
2022-03-18 54.40 55.00 53.00 55.00 0.0M
2022-03-17 52.60 56.00 52.60 54.40 0.0M
2022-03-16 53.00 55.00 53.00 54.60 0.0M
2022-03-15 53.00 53.00 51.20 52.80 0.0M
2022-03-14 55.60 56.40 53.20 54.60 0.0M
2022-03-11 54.60 55.60 54.40 55.60 0.0M
2022-03-10 53.00 55.40 53.00 54.60 0.0M
2022-03-09 52.20 56.40 50.00 54.40 0.0M
2022-03-08 50.00 53.00 49.20 49.20 0.0M
2022-03-07 48.10 54.20 46.10 51.20 0.0M
2022-03-04 51.60 51.60 48.30 50.00 0.0M
2022-03-03 55.00 55.00 49.80 51.60 0.0M
2022-03-02 56.80 57.60 55.20 56.00 0.0M
2022-03-01 54.40 57.20 54.40 56.80 0.0M
2022-02-28 61.40 61.40 55.00 56.40 0.0M
2022-02-25 57.80 60.00 50.00 58.80 0.2M
2022-02-24 49.00 55.00 48.00 55.00 0.0M
2022-02-23 52.20 54.40 49.00 54.40 0.0M
2022-02-22 50.40 58.40 50.00 53.00 0.0M
2022-02-21 51.00 56.60 51.00 52.80 0.0M
2022-02-18 54.00 56.80 52.00 55.80 0.0M
2022-02-17 56.40 58.40 54.20 57.60 0.0M
2022-02-16 53.40 58.20 53.40 56.40 0.0M
2022-02-15 54.60 56.20 54.60 55.80 0.0M
2022-02-14 57.20 57.20 52.00 55.20 0.0M
2022-02-11 58.00 58.00 56.40 56.40 0.0M
2022-02-10 56.00 58.60 56.00 58.60 0.0M
2022-02-09 59.20 59.40 57.60 58.20 0.0M
2022-02-08 58.80 58.80 58.80 58.80 0.0M
2022-02-07 58.80 59.00 56.60 59.00 0.0M
2022-02-04 57.80 59.60 57.80 58.80 0.0M
2022-02-03 57.00 59.60 55.40 58.60 0.0M
2022-02-02 56.20 58.20 56.20 56.80 0.0M
2022-02-01 58.00 58.20 56.20 56.80 0.0M
2022-01-31 57.20 61.00 57.20 57.40 0.0M
2022-01-28 58.60 58.60 54.80 57.20 0.0M
2022-01-27 53.80 61.40 53.80 57.40 0.0M
2022-01-26 55.20 58.00 55.20 57.40 0.0M
2022-01-25 57.00 57.00 55.00 55.80 0.0M
2022-01-24 59.80 59.80 54.80 55.60 0.0M
2022-01-21 59.00 60.00 57.20 60.00 0.0M
2022-01-20 58.20 62.80 58.20 60.00 0.0M
2022-01-19 55.00 59.60 55.00 59.00 0.0M
2022-01-18 59.20 60.20 56.00 56.40 0.0M
2022-01-17 59.00 60.00 58.60 60.00 0.0M
2022-01-14 64.20 64.20 57.40 60.40 0.0M
2022-01-13 64.00 64.80 61.40 63.00 0.1M
2022-01-12 63.60 64.00 63.00 64.00 0.0M
2022-01-11 64.00 64.00 62.20 63.60 0.0M
2022-01-10 65.60 67.40 62.60 63.80 0.0M
2022-01-07 65.00 66.00 63.20 65.60 0.0M
2022-01-05 66.20 67.00 65.20 66.00 0.0M
2022-01-04 67.60 67.60 65.60 66.20 0.0M
2022-01-03 65.00 69.80 65.00 67.40 0.0M