Nasdaq Stockholm · PAX · stock
Paxman AB (publ) (PAX) stock price history
Every Nasdaq Stockholm trading session of Paxman AB (publ) from Jun 12, 2017 to Nov 13, 2026: 2,366 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAX adjusted close, 2017 to 2026
- SEK 83.80
- All time high, 2025
- SEK 69.90
- 52 week high, SEK 41.00 low
- 2,366
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PAX key facts
- Paxman AB (publ) (PAX) closed at SEK 67.50 on Nov 13, 2026 on Nasdaq Stockholm.
- PAX's all time high close is SEK 83.80, set on Jul 22, 2025; its all time low close is SEK 9.55 on Jun 27, 2017.
- PAX's 52 week range is SEK 41.00 to SEK 69.90.
- PAX returned +4.5% over the year to Nov 13, 2026 and -3.6% over five years.
- Since Jun 12, 2017 PAX returned +519%, +21.4% a year compounded.
- PAX's deepest drawdown was -74.1% from Aug 22, 2019 to Mar 18, 2020.
- DataCedar holds 2,366 daily sessions of PAX history from Jun 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAX price chart, 2017 to 2026
PAX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | +50.0% |
| 6 months | +38.2% |
| Year to date | +20.1% |
| 1 year | +4.5% |
| 3 years | +155.7% |
| 5 years | -3.6% |
| 10 years | n/a |
| Since Jun 12, 2017 | +519.3% |
| Compound annual growth, 9.4 years | +21.4% |
PAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 83.80 on Jul 22, 2025
- All time low close
- SEK 9.55 on Jun 27, 2017
- 52 week high
- SEK 69.90 on Oct 30, 2026
- 52 week low
- SEK 41.00 on Feb 27, 2026
- Deepest drawdown
- -74.1% from Aug 22, 2019 to Mar 18, 2020, recovered Nov 10, 2021
- Best single session
- +31.5% on Nov 3, 2021
- Worst single session
- -24.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2017
- 6.2×
- Best calendar year
- 2021, +156%
- Worst calendar year
- 2020, -58%
PAX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 12, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 56.20 | SEK 69.90 | SEK 41.00 | SEK 67.50 | +20.1% | 5.5M | 215 |
| 2025 | SEK 65.60 | SEK 85.80 | SEK 50.60 | SEK 56.20 | -14.3% | 9.3M | 249 |
| 2024 | SEK 36.80 | SEK 75.80 | SEK 32.00 | SEK 65.60 | +78.3% | 5M | 251 |
| 2023 | SEK 43.10 | SEK 46.20 | SEK 22.00 | SEK 36.80 | -14.6% | 2.5M | 251 |
| 2022 | SEK 65.00 | SEK 69.80 | SEK 38.70 | SEK 43.10 | -33.7% | 2.7M | 253 |
| 2021 | SEK 25.70 | SEK 74.40 | SEK 25.70 | SEK 65.00 | +155.9% | 3.6M | 253 |
| 2020 | SEK 60.00 | SEK 60.00 | SEK 18.00 | SEK 25.40 | -57.7% | 2.5M | 252 |
| 2019 | SEK 24.00 | SEK 72.60 | SEK 22.20 | SEK 60.00 | +149.0% | 1.9M | 247 |
| 2018 | SEK 20.00 | SEK 32.10 | SEK 18.60 | SEK 24.10 | +23.6% | 1.8M | 252 |
| 2017 | SEK 10.25 | SEK 27.90 | SEK 9.55 | SEK 19.50 | n/a | 1.6M | 143 |
PAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 67.50 | +1.8% |
| October 2026 | SEK 66.30 | +0.5% |
| September 2026 | SEK 66.00 | +18.1% |
| August 2026 | SEK 55.90 | +16.6% |
| July 2026 | SEK 47.95 | -2.7% |
| June 2026 | SEK 49.30 | -11.3% |
| May 2026 | SEK 55.60 | +9.9% |
| April 2026 | SEK 50.60 | +5.4% |
| March 2026 | SEK 48.00 | -5.9% |
| February 2026 | SEK 51.00 | +9.9% |
| January 2026 | SEK 46.40 | -17.4% |
| December 2025 | SEK 56.20 | +4.1% |
About the PAX data
Daily bars. 2,366 sessions from Jun 12, 2017 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3APAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
PAX share price history
