UK markets closed

Pandora A/S (PNDORA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1,069.50-16.50 (-1.52%)
At close: 04:59PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241,091.501,092.001,069.501,069.501,069.50190,219
29 Apr 20241,105.501,120.001,086.001,086.001,086.00131,663
26 Apr 20241,085.001,110.501,083.001,100.001,100.00103,993
25 Apr 20241,093.501,103.501,071.501,078.001,078.00118,770
24 Apr 20241,104.001,109.501,090.001,095.001,095.00110,268
23 Apr 20241,106.501,108.001,089.001,099.001,099.00126,497
22 Apr 20241,087.501,106.501,087.501,103.001,103.0099,501
19 Apr 20241,073.501,100.001,069.001,082.001,082.00149,064
18 Apr 20241,085.501,089.001,064.001,074.501,074.50212,887
17 Apr 20241,070.501,086.501,069.501,078.501,078.50107,287
16 Apr 20241,063.501,078.001,062.501,067.001,067.00204,182
15 Apr 20241,066.501,091.001,064.001,080.001,080.00112,412
12 Apr 20241,075.001,097.001,063.501,063.501,063.50276,125
11 Apr 20241,091.001,107.501,084.001,097.001,097.00154,729
10 Apr 20241,071.001,093.001,070.001,093.001,093.00126,887
09 Apr 20241,090.001,092.001,072.001,074.501,074.50144,236
08 Apr 20241,096.001,099.501,080.001,089.501,089.50108,128
05 Apr 20241,083.501,098.501,083.001,096.001,096.00133,925
04 Apr 20241,109.001,111.001,091.501,098.001,098.00143,755
03 Apr 20241,100.001,121.501,095.001,109.501,109.50194,782
02 Apr 20241,114.501,134.001,085.501,098.001,098.00230,017
27 Mar 20241,139.001,140.001,109.001,114.501,114.50228,404
26 Mar 20241,124.001,145.501,122.501,140.501,140.50132,890
25 Mar 20241,122.001,134.001,106.001,124.001,124.00155,860
22 Mar 20241,162.001,162.001,119.501,122.001,122.00211,090
21 Mar 20241,163.001,178.501,137.501,163.501,163.50170,246
20 Mar 20241,154.501,165.501,130.501,143.001,143.00222,473
19 Mar 20241,142.501,157.501,135.001,149.001,149.00127,857
18 Mar 20241,147.001,161.001,135.501,142.001,142.0097,524
15 Mar 20241,159.501,163.001,146.001,146.001,146.00339,027
15 Mar 202418 Dividend
14 Mar 20241,169.001,179.501,160.501,179.501,161.50140,924
13 Mar 20241,161.501,171.501,151.001,163.001,145.2590,127
12 Mar 20241,139.501,161.501,129.001,161.501,143.77141,121
11 Mar 20241,146.501,148.501,133.001,141.001,123.59135,346
08 Mar 20241,135.501,160.501,135.501,157.501,139.84132,453
07 Mar 20241,114.001,139.001,107.001,135.501,118.17149,858
06 Mar 20241,126.001,133.501,098.501,114.001,097.00191,268
05 Mar 20241,135.501,137.501,115.001,126.001,108.82127,922
04 Mar 20241,146.501,147.001,128.001,137.501,120.14118,754
01 Mar 20241,130.001,149.001,125.501,147.001,129.50140,089
29 Feb 20241,155.001,157.001,109.501,113.001,096.01409,910
28 Feb 20241,152.501,165.001,143.501,149.501,131.96159,820
27 Feb 20241,152.501,171.501,146.001,153.501,135.90197,630
26 Feb 20241,151.001,159.001,144.001,152.501,134.91104,270
23 Feb 20241,144.001,151.501,143.501,151.501,133.93146,380
22 Feb 20241,142.501,150.001,133.001,142.501,125.06189,160
21 Feb 20241,136.501,144.501,132.501,133.001,115.71187,120
20 Feb 20241,144.501,153.001,132.001,141.501,124.08154,443
19 Feb 20241,130.001,148.001,124.501,144.501,127.03117,350
16 Feb 20241,108.001,136.501,103.001,134.001,116.69244,628
15 Feb 20241,110.001,119.501,101.001,108.001,091.09169,093
14 Feb 20241,087.001,104.001,083.001,104.001,087.15137,953
13 Feb 20241,093.001,097.501,066.501,087.501,070.90240,644
12 Feb 20241,092.501,101.501,079.501,098.001,081.24194,614
09 Feb 20241,077.001,091.501,057.001,089.501,072.87281,480
08 Feb 20241,041.001,078.001,038.501,078.001,061.55305,191
07 Feb 20241,008.501,055.00989.401,025.501,009.85482,351
06 Feb 20241,022.501,032.001,007.501,029.501,013.79242,828
05 Feb 20241,020.001,026.501,012.001,016.001,000.50149,646
02 Feb 20241,014.001,022.001,003.501,016.501,000.99175,585
01 Feb 20241,006.501,008.00997.00999.60984.35151,512
31 Jan 20241,018.501,023.501,006.001,009.00993.60185,029
30 Jan 20241,016.001,025.001,010.001,018.001,002.46121,401
29 Jan 2024995.001,012.50993.001,012.50997.05194,643
26 Jan 2024985.001,001.00978.20992.20977.06259,093
25 Jan 2024990.001,004.00985.001,004.00988.68134,586
24 Jan 2024976.80989.00969.20989.00973.91197,409
23 Jan 2024979.00987.00969.20972.80957.95182,423
22 Jan 2024963.40976.80963.20974.20959.33189,209
19 Jan 2024974.80979.80952.00958.60943.97160,266
18 Jan 2024990.001,002.50959.20969.40954.61238,772
17 Jan 2024978.40989.60966.40985.20970.17181,900
16 Jan 2024971.60987.00965.00986.60971.54111,589
15 Jan 2024983.00986.00971.60977.20962.2965,212
12 Jan 2024973.40989.60966.20978.00963.08194,908
11 Jan 20241,000.001,008.00985.60985.60970.56229,416
10 Jan 2024981.001,001.50977.20998.20982.97260,838
09 Jan 2024981.60982.80967.00976.60961.70173,494
08 Jan 2024979.00983.40951.80979.80964.85388,545
05 Jan 2024923.60946.80915.00946.80932.35189,551
04 Jan 2024923.00939.00923.00929.60915.41171,661
03 Jan 2024937.20941.20911.40921.80907.73156,475
02 Jan 2024934.60944.80922.00936.00921.72165,079
29 Dec 2023930.00937.20928.20933.20918.9676,012
28 Dec 2023932.40941.00927.40927.40913.2594,363
27 Dec 2023926.80937.20925.40930.60916.4099,167
22 Dec 2023940.00942.80930.20930.60916.4069,953
21 Dec 2023946.60951.40942.00942.00927.62122,330
20 Dec 2023944.60952.40932.80950.80936.29224,323
19 Dec 2023933.00944.00928.80940.20925.85196,860
18 Dec 2023920.00924.60914.40923.00908.91169,638
15 Dec 2023921.20926.40905.20918.40904.38330,682
14 Dec 2023940.00945.20905.60919.40905.37297,015
13 Dec 2023935.00942.00928.80932.40918.17162,210
12 Dec 2023930.00939.20928.60935.00920.73102,637
11 Dec 2023937.60937.60919.80931.80917.58138,332
08 Dec 2023926.80939.00924.40937.60923.29233,066
07 Dec 2023921.00929.60913.40926.80912.66142,465
06 Dec 2023918.80924.20913.60915.80901.8284,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...