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
2023-12-29 36.30 36.80 35.20 36.80 0.0M
2023-12-28 36.30 36.30 35.50 36.30 0.0M
2023-12-27 35.00 36.80 34.80 36.70 0.0M
2023-12-22 32.50 35.00 32.50 35.00 0.0M
2023-12-21 32.40 32.60 31.50 32.60 0.0M
2023-12-20 30.90 32.60 30.00 32.60 0.0M
2023-12-19 30.40 31.40 29.80 30.80 0.1M
2023-12-18 29.80 31.10 29.80 30.40 0.1M
2023-12-15 31.40 31.40 29.80 29.80 0.0M
2023-12-14 30.90 31.10 29.80 30.90 0.0M
2023-12-13 33.20 33.20 30.00 30.90 0.0M
2023-12-12 30.80 33.30 29.60 32.70 0.2M
2023-12-11 30.80 31.00 30.00 30.60 0.0M
2023-12-08 29.40 30.90 29.00 30.60 0.0M
2023-12-07 29.90 30.00 29.00 29.70 0.0M
2023-12-06 29.30 29.90 28.60 29.60 0.0M
2023-12-05 30.00 30.30 29.30 29.30 0.0M
2023-12-04 30.40 30.90 28.80 29.90 0.0M
2023-12-01 29.80 30.40 29.80 30.20 0.0M
2023-11-30 30.90 31.80 29.80 30.40 0.0M
2023-11-29 30.20 30.30 29.10 30.30 0.0M
2023-11-28 29.90 31.30 29.80 30.30 0.0M
2023-11-27 31.20 31.70 30.90 31.20 0.0M
2023-11-24 31.60 31.60 31.00 31.00 0.0M
2023-11-23 31.00 31.70 30.00 31.10 0.0M
2023-11-22 31.90 31.90 31.30 31.80 0.0M
2023-11-21 30.40 30.90 29.30 30.80 0.0M
2023-11-20 31.30 31.90 29.70 30.40 0.0M
2023-11-17 32.30 32.30 28.90 29.80 0.1M
2023-11-16 27.00 27.00 26.40 27.00 0.0M
2023-11-15 26.60 26.60 25.90 26.60 0.0M
2023-11-14 26.60 26.60 26.00 26.60 0.0M
2023-11-13 26.20 26.40 25.80 26.40 0.0M
2023-11-10 25.70 26.70 24.70 26.00 0.0M
2023-11-09 26.10 26.10 24.50 25.10 0.0M
2023-11-08 26.00 26.00 24.40 25.00 0.0M
2023-11-07 27.50 27.50 22.00 25.10 0.1M
2023-11-06 27.20 28.00 26.90 27.20 0.0M
2023-11-03 27.80 28.00 27.00 27.20 0.0M
2023-11-02 27.90 29.30 27.90 28.50 0.0M
2023-11-01 28.50 29.00 26.50 28.00 0.0M
2023-10-31 28.20 30.00 28.00 28.00 0.0M
2023-10-30 28.10 28.10 27.30 27.50 0.0M
2023-10-27 28.30 28.40 27.00 27.90 0.0M
2023-10-26 29.30 29.30 28.80 28.80 0.0M
2023-10-25 30.60 30.60 28.30 29.40 0.0M
2023-10-24 28.70 30.00 28.70 29.80 0.0M
2023-10-23 29.10 29.10 28.30 28.80 0.0M
2023-10-20 28.50 29.40 26.40 29.00 0.0M
2023-10-19 29.50 29.90 28.20 28.90 0.0M
2023-10-18 32.00 32.90 29.10 29.80 0.0M
2023-10-17 29.10 30.90 29.10 30.90 0.0M
2023-10-16 29.80 30.30 29.60 30.00 0.0M
2023-10-13 30.00 30.60 29.80 30.00 0.0M
2023-10-12 30.80 32.00 30.00 30.10 0.0M
2023-10-11 31.30 31.90 30.80 30.80 0.0M
2023-10-10 32.00 32.20 31.50 32.20 0.0M
2023-10-09 32.00 32.00 30.90 31.50 0.0M
2023-10-06 32.90 32.90 32.00 32.00 0.0M
2023-10-05 31.50 32.30 31.40 32.30 0.0M
2023-10-04 31.70 32.90 31.70 32.10 0.0M
2023-10-03 32.30 34.00 32.20 33.70 0.0M
2023-10-02 32.30 33.00 32.30 33.00 0.0M
2023-09-29 32.80 33.40 32.30 33.10 0.0M
2023-09-28 32.90 33.90 32.90 33.90 0.0M
2023-09-27 33.40 34.60 33.40 34.60 0.0M
2023-09-26 33.00 33.50 32.40 33.50 0.0M
2023-09-25 33.30 33.80 33.10 33.60 0.0M
2023-09-22 33.00 33.40 32.10 33.30 0.0M
2023-09-21 33.00 34.00 32.50 34.00 0.0M
2023-09-20 33.60 34.30 31.90 33.30 0.0M
2023-09-19 33.50 34.50 33.50 34.50 0.0M
2023-09-18 33.30 34.70 33.20 34.70 0.0M
2023-09-15 34.20 34.20 32.50 34.00 0.0M
2023-09-14 33.00 34.00 33.00 34.00 0.0M
2023-09-13 34.00 34.00 31.90 33.30 0.0M
2023-09-12 34.10 34.10 33.20 34.00 0.0M
2023-09-11 33.20 34.70 33.20 34.70 0.0M
2023-09-08 34.40 34.40 33.30 34.30 0.0M
2023-09-07 36.10 37.40 35.00 35.00 0.0M
2023-09-06 36.00 37.50 36.00 37.20 0.0M
2023-09-05 34.90 37.00 34.90 37.00 0.0M
2023-09-04 33.70 37.90 33.70 34.90 0.0M
2023-09-01 34.30 35.00 34.30 35.00 0.0M
2023-08-31 34.90 35.00 34.30 34.30 0.0M
2023-08-30 34.20 34.20 34.10 34.10 0.0M
2023-08-29 33.50 34.00 33.50 34.00 0.0M
2023-08-28 34.40 34.90 34.30 34.90 0.0M
2023-08-25 38.20 38.20 33.70 34.40 0.0M
2023-08-24 32.00 38.20 32.00 38.20 0.0M
2023-08-23 31.90 31.90 31.00 31.00 0.0M
2023-08-22 31.00 31.00 31.00 31.00 0.0M
2023-08-21 29.90 30.60 29.90 30.60 0.0M
2023-08-18 30.40 30.40 29.80 29.80 0.0M
2023-08-17 29.50 29.50 28.60 29.50 0.0M
2023-08-16 29.50 29.50 29.50 29.50 0.0M
2023-08-15 29.30 30.00 29.00 29.90 0.0M
2023-08-14 37.20 37.20 29.60 30.80 0.0M
2023-08-11 31.60 38.40 31.60 32.80 0.0M
2023-08-10 29.00 31.60 29.00 31.60 0.0M
2023-08-09 30.80 30.80 29.40 30.20 0.0M
2023-08-08 30.00 31.40 30.00 30.80 0.0M
2023-08-07 30.20 31.50 30.20 31.50 0.0M
2023-08-04 31.50 31.50 31.50 31.50 0.0M
2023-08-03 30.20 31.60 30.20 31.60 0.0M
2023-08-02 31.20 31.40 30.10 31.40 0.0M
2023-08-01 31.50 31.50 31.50 31.50 0.0M
2023-07-31 31.50 31.50 31.30 31.30 0.0M
2023-07-28 30.60 31.20 30.60 30.80 0.0M
2023-07-27 29.60 30.40 29.60 30.10 0.0M
2023-07-26 29.80 30.40 29.80 30.40 0.0M
2023-07-25 29.10 29.60 29.10 29.60 0.0M
2023-07-24 29.80 31.50 28.80 29.60 0.0M
2023-07-21 31.60 31.60 29.80 30.70 0.0M
2023-07-20 31.50 31.50 29.60 30.20 0.0M
2023-07-19 28.60 31.60 28.60 29.60 0.0M
2023-07-18 29.50 31.90 28.70 30.00 0.0M
2023-07-17 29.00 31.20 29.00 31.20 0.0M
2023-07-14 29.70 30.20 29.10 30.00 0.0M
2023-07-13 30.20 30.20 28.00 29.80 0.0M
2023-07-12 31.00 31.00 29.80 30.00 0.0M
2023-07-11 30.00 30.40 30.00 30.40 0.0M
2023-07-10 32.10 32.10 29.90 30.70 0.0M
2023-07-07 29.30 32.00 29.10 31.20 0.0M
2023-07-06 30.10 32.80 30.10 32.80 0.0M
2023-07-05 30.30 32.80 30.00 32.50 0.0M
2023-07-04 28.70 30.00 28.00 30.00 0.0M
2023-07-03 29.00 30.00 28.00 29.80 0.0M
2023-06-30 28.90 30.30 28.80 30.20 0.0M
2023-06-29 29.90 30.10 28.80 29.90 0.0M
2023-06-28 29.50 30.30 28.60 30.30 0.0M
2023-06-27 31.00 31.00 27.90 30.60 0.0M
2023-06-26 29.50 30.70 27.50 30.20 0.0M
2023-06-22 30.90 31.30 30.50 31.30 0.0M
2023-06-21 32.00 32.00 31.50 31.50 0.0M
2023-06-20 33.00 33.00 30.40 32.00 0.0M
2023-06-19 30.50 31.90 28.60 31.90 0.0M
2023-06-16 32.50 33.20 31.10 32.80 0.0M
2023-06-15 34.10 34.20 33.50 33.90 0.0M
2023-06-14 34.50 34.50 31.50 33.90 0.0M
2023-06-13 32.00 34.90 29.70 34.40 0.0M
2023-06-12 36.00 36.00 30.10 31.10 0.0M
2023-06-09 29.50 30.30 28.50 30.10 0.0M
2023-06-08 30.30 30.70 29.50 30.70 0.0M
2023-06-07 30.10 31.20 30.10 31.10 0.0M
2023-06-05 33.10 33.10 31.90 31.90 0.0M
2023-06-02 36.90 38.10 32.80 33.00 0.1M
2023-06-01 35.90 36.40 35.10 36.30 0.0M
2023-05-31 35.00 36.30 34.00 36.00 0.0M
2023-05-30 32.00 33.90 32.00 33.90 0.0M
2023-05-29 32.20 34.60 31.60 33.20 0.0M
2023-05-26 31.70 32.40 30.20 32.00 0.0M
2023-05-25 34.80 36.30 29.80 30.70 0.0M
2023-05-24 35.00 35.00 30.70 32.50 0.0M
2023-05-23 34.00 35.30 32.40 34.70 0.0M
2023-05-22 33.00 35.60 33.00 33.90 0.0M
2023-05-19 36.20 36.20 31.20 33.50 0.0M
2023-05-17 36.10 36.10 33.10 33.10 0.0M
2023-05-16 30.10 33.90 30.10 31.60 0.0M
2023-05-15 31.00 35.90 31.00 33.90 0.0M
2023-05-12 33.30 34.60 30.00 33.50 0.0M
2023-05-11 34.70 34.70 31.90 33.30 0.0M
2023-05-10 31.00 34.10 31.00 33.90 0.0M
2023-05-09 30.80 34.60 30.20 32.10 0.0M
2023-05-08 33.20 34.80 30.00 31.50 0.0M
2023-05-05 32.80 33.10 31.90 32.30 0.0M
2023-05-04 34.30 34.30 30.10 33.00 0.0M
2023-05-03 31.10 35.20 31.00 34.80 0.0M
2023-05-02 31.30 32.20 31.30 31.90 0.0M
2023-04-28 31.10 32.70 31.10 32.30 0.0M
2023-04-27 32.40 32.40 31.10 31.50 0.0M
2023-04-26 32.40 34.20 31.20 33.30 0.0M
2023-04-25 35.10 35.40 32.50 34.40 0.0M
2023-04-24 34.80 35.90 34.70 35.20 0.0M
2023-04-21 37.30 37.30 34.20 35.20 0.0M
2023-04-20 37.40 37.40 34.30 36.40 0.0M
2023-04-19 35.60 35.60 34.10 34.90 0.0M
2023-04-18 36.30 36.30 34.00 35.60 0.0M
2023-04-17 36.00 36.20 33.60 34.60 0.0M
2023-04-14 34.90 36.10 34.90 35.90 0.0M
2023-04-13 33.90 36.30 33.90 34.90 0.0M
2023-04-12 34.00 37.30 33.30 35.20 0.0M
2023-04-11 32.70 34.00 32.60 33.70 0.0M
2023-04-06 37.30 37.30 32.60 34.00 0.0M
2023-04-05 37.40 37.40 33.80 34.00 0.0M
2023-04-04 34.20 35.20 34.10 35.20 0.0M
2023-04-03 34.40 36.90 34.40 35.20 0.0M
2023-03-31 34.10 35.90 34.10 35.40 0.0M
2023-03-30 35.00 36.50 35.00 36.10 0.0M
2023-03-29 34.90 34.90 33.50 33.50 0.0M
2023-03-28 36.70 36.70 33.00 33.90 0.0M
2023-03-27 36.70 36.70 31.80 34.80 0.0M
2023-03-24 34.60 34.60 32.20 34.00 0.0M
2023-03-23 36.70 36.70 33.50 34.60 0.0M
2023-03-22 35.20 35.20 33.40 33.40 0.0M
2023-03-21 37.40 37.40 34.00 34.20 0.0M
2023-03-20 33.10 34.20 33.10 34.20 0.0M
2023-03-17 37.50 37.50 34.40 34.40 0.0M
2023-03-16 37.30 37.30 33.90 34.50 0.0M
2023-03-15 36.00 36.00 34.70 35.00 0.0M
2023-03-14 34.90 35.70 34.80 35.70 0.0M
2023-03-13 35.90 39.20 33.80 34.50 0.0M
2023-03-10 36.10 36.90 35.00 36.00 0.0M
2023-03-09 37.70 37.70 36.20 36.90 0.0M
2023-03-08 36.30 39.80 36.30 37.80 0.0M
2023-03-07 36.60 37.10 36.10 36.50 0.0M
2023-03-06 36.50 37.50 36.50 37.50 0.0M
2023-03-03 38.30 38.30 37.00 37.10 0.0M
2023-03-02 37.20 38.40 37.10 38.10 0.0M
2023-03-01 37.60 38.30 37.10 37.70 0.0M
2023-02-28 37.10 38.00 36.30 37.60 0.0M
2023-02-27 39.00 39.00 37.10 37.50 0.0M
2023-02-24 37.90 39.00 35.70 37.00 0.1M
2023-02-23 40.10 41.50 39.00 41.30 0.0M
2023-02-22 39.00 39.00 38.00 38.20 0.0M
2023-02-21 39.80 39.90 38.70 39.10 0.0M
2023-02-20 41.00 41.00 39.50 40.00 0.0M
2023-02-17 40.00 40.10 40.00 40.10 0.0M
2023-02-16 40.50 40.50 40.10 40.10 0.0M
2023-02-15 38.40 40.80 38.40 40.80 0.0M
2023-02-14 38.50 40.00 38.50 40.00 0.0M
2023-02-13 38.70 39.00 38.60 39.00 0.0M
2023-02-10 40.10 40.60 38.40 39.00 0.0M
2023-02-09 39.90 40.00 38.80 39.30 0.0M
2023-02-08 40.70 42.10 39.80 40.70 0.0M
2023-02-07 46.20 46.20 39.60 40.70 0.0M
2023-02-06 40.40 41.00 40.40 40.60 0.0M
2023-02-03 40.90 43.20 40.00 41.00 0.0M
2023-02-02 39.60 41.00 39.60 41.00 0.0M
2023-02-01 40.40 40.40 39.10 39.50 0.0M
2023-01-31 40.40 40.90 40.00 40.40 0.0M
2023-01-30 41.80 42.00 40.40 40.50 0.0M
2023-01-27 41.80 42.80 41.30 41.80 0.0M
2023-01-26 42.60 45.50 40.40 41.90 0.0M
2023-01-25 41.50 42.60 41.50 42.60 0.0M
2023-01-24 42.50 42.60 42.00 42.30 0.0M
2023-01-23 42.60 42.60 40.30 41.80 0.0M
2023-01-20 42.60 42.60 41.40 42.20 0.0M
2023-01-19 42.20 42.20 40.20 41.60 0.0M
2023-01-18 42.60 42.60 42.00 42.20 0.0M
2023-01-17 42.00 43.00 41.80 42.10 0.0M
2023-01-16 43.90 44.00 43.00 43.00 0.0M
2023-01-13 42.00 44.20 42.00 44.00 0.0M
2023-01-12 42.90 42.90 41.80 42.30 0.0M
2023-01-11 44.00 44.00 42.40 43.00 0.0M
2023-01-10 43.00 43.60 42.50 43.40 0.0M
2023-01-09 44.90 44.90 43.10 43.60 0.0M
2023-01-05 44.10 45.20 43.40 43.50 0.0M
2023-01-04 44.00 44.90 43.50 44.00 0.0M
2023-01-03 42.90 44.00 42.70 44.00 0.0M
2023-01-02 43.10 43.20 42.70 42.70 0.0M