Pandora A/S (0NQC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pandora A/S

Date Open High Low Close* Volume
20/09/2019 293.95p 294.95p 289.40p 290.25p 10042
19/09/2019 299.10p 299.30p 295.00p 296.70p 30584
18/09/2019 300.80p 300.80p 296.95p 296.95p 318
17/09/2019 301.85p 304.60p 300.24p 301.85p 9194
16/09/2019 306.45p 312.10p 302.00p 302.90p 8148
13/09/2019 303.25p 310.50p 303.25p 306.30p 2449
12/09/2019 315.00p 317.70p 300.00p 304.75p 607
11/09/2019 316.40p 323.90p 230.15p 314.35p 10957
10/09/2019 306.60p 322.05p 306.20p 313.05p 8229
09/09/2019 301.55p 306.60p 301.55p 305.45p 4557
06/09/2019 303.30p 310.80p 302.20p 303.75p 10777
05/09/2019 295.40p 308.80p 295.40p 300.45p 3694
04/09/2019 291.55p 293.30p 290.35p 291.55p 1000
03/09/2019 292.70p 292.70p 286.30p 288.10p 2022
02/09/2019 291.85p 293.90p 291.85p 291.85p 421
30/08/2019 291.05p 296.60p 290.70p 291.60p 1138
29/08/2019 296.40p 302.89p 296.40p 300.35p 85916
28/08/2019 315.70p 315.70p 295.60p 295.60p 5557
27/08/2019 318.50p 324.30p 314.75p 315.20p 8752
23/08/2019 307.60p 308.85p 305.40p 307.45p 6205
22/08/2019 299.35p 310.50p 299.35p 306.00p 3678
21/08/2019 261.35p 298.29p 261.35p 297.60p 20354
20/08/2019 247.30p 258.45p 247.30p 256.00p 13413
19/08/2019 229.05p 232.30p 227.56p 231.40p 2333
16/08/2019 223.95p 228.70p 223.95p 227.10p 345535
15/08/2019 229.50p 229.50p 224.72p 226.10p 484
14/08/2019 237.55p 237.55p 225.00p 227.50p 731
13/08/2019 230.65p 238.60p 229.00p 237.60p 3214
12/08/2019 243.05p 244.00p 231.65p 232.45p 97
09/08/2019 247.00p 249.00p 241.60p 241.70p 1998
08/08/2019 250.50p 250.50p 246.15p 247.50p 380
07/08/2019 246.45p 248.80p 244.21p 246.40p 1472
06/08/2019 244.70p 248.50p 244.40p 247.45p 30917
05/08/2019 246.00p 246.00p 239.21p 243.10p 596
02/08/2019 257.20p 257.20p 248.40p 249.30p 3827
01/08/2019 258.75p 263.20p 258.70p 259.75p 1479
31/07/2019 256.70p 262.85p 256.50p 262.85p 7159
30/07/2019 262.30p 262.70p 255.15p 256.30p 6158
29/07/2019 267.25p 269.00p 261.85p 263.75p 2138
26/07/2019 262.60p 265.65p 260.20p 265.65p 3314
25/07/2019 263.85p 264.10p 257.20p 260.60p 1847
24/07/2019 263.50p 263.80p 260.90p 261.40p 6790
23/07/2019 258.25p 261.40p 258.25p 261.20p 341
22/07/2019 255.80p 261.90p 255.80p 255.85p 1638
19/07/2019 267.20p 267.20p 253.80p 255.45p 5420
18/07/2019 263.75p 266.95p 263.75p 266.80p 4836
17/07/2019 263.15p 267.05p 261.45p 266.40p 2601
16/07/2019 254.70p 263.20p 254.70p 262.85p 1335
15/07/2019 262.30p 264.60p 254.15p 254.15p 3137
12/07/2019 254.30p 262.45p 254.30p 262.45p 11858
11/07/2019 249.90p 255.70p 249.90p 253.55p 3505
10/07/2019 251.15p 256.90p 249.70p 250.90p 6652
09/07/2019 250.20p 254.80p 247.70p 254.70p 3470
08/07/2019 244.45p 249.90p 244.45p 249.90p 7929
05/07/2019 239.55p 246.15p 236.70p 246.15p 4910
04/07/2019 243.60p 243.60p 240.79p 240.90p 1522
03/07/2019 236.90p 243.30p 236.90p 242.25p 3956
02/07/2019 240.10p 240.50p 232.90p 237.15p 12025
01/07/2019 238.50p 242.30p 235.70p 240.75p 13075
28/06/2019 233.45p 237.10p 231.50p 231.70p 20583
27/06/2019 231.60p 235.60p 231.60p 234.30p 3017
26/06/2019 231.25p 232.60p 229.00p 231.05p 7690
25/06/2019 223.25p 231.80p 222.90p 230.55p 18800
24/06/2019 225.85p 225.85p 219.90p 222.95p 1983
21/06/2019 229.65p 230.40p 226.70p 228.55p 9479
20/06/2019 232.00p 235.58p 229.30p 230.45p 8488
19/06/2019 226.55p 231.70p 226.55p 229.00p 1537
18/06/2019 222.30p 226.15p 219.30p 225.90p 3779
17/06/2019 221.40p 226.10p 221.40p 224.20p 24223
14/06/2019 224.50p 227.20p 221.80p 222.55p 4691
13/06/2019 230.80p 231.00p 222.33p 225.10p 3421
12/06/2019 236.10p 236.10p 231.12p 232.80p 2610
11/06/2019 229.55p 233.10p 226.06p 233.10p 1390
10/06/2019 236.40p 231.70p 231.70p 231.70p 0
07/06/2019 236.40p 237.40p 230.30p 231.70p 4543
06/06/2019 246.05p 248.70p 237.20p 238.90p 18739
05/06/2019 239.40p 243.30p 243.30p 243.30p 0
04/06/2019 239.40p 249.90p 239.40p 243.30p 3227
03/06/2019 247.00p 247.30p 237.90p 241.50p 1607
31/05/2019 251.25p 247.95p 247.95p 247.95p 0
30/05/2019 251.25p 247.95p 247.95p 247.95p 0
29/05/2019 251.25p 252.30p 246.85p 247.95p 3688
28/05/2019 249.40p 253.20p 249.40p 252.15p 6030
24/05/2019 253.65p 253.65p 247.85p 249.60p 1212
23/05/2019 257.30p 257.30p 247.10p 249.75p 152459
22/05/2019 250.55p 258.80p 249.75p 258.80p 2313
21/05/2019 243.70p 250.95p 243.70p 248.90p 43439
20/05/2019 252.35p 252.35p 241.00p 243.05p 11905
17/05/2019 253.65p 252.90p 252.90p 252.90p 0
16/05/2019 253.65p 255.40p 247.00p 252.90p 9655
15/05/2019 257.20p 257.50p 248.20p 253.60p 7389
14/05/2019 256.40p 259.35p 255.00p 256.60p 3666
13/05/2019 276.00p 276.00p 255.90p 258.20p 17328
10/05/2019 273.55p 278.30p 273.55p 276.80p 3649
09/05/2019 286.40p 286.40p 271.50p 271.80p 2962
08/05/2019 282.15p 296.00p 282.15p 287.25p 53044
07/05/2019 275.30p 286.00p 271.70p 282.40p 144738
03/05/2019 275.05p 275.70p 268.40p 269.25p 14691
02/05/2019 280.75p 280.75p 274.50p 274.70p 17506
01/05/2019 281.90p 283.90p 281.00p 281.90p 482
30/04/2019 282.80p 284.00p 279.20p 279.50p 24839
29/04/2019 282.15p 288.70p 282.15p 285.70p 6009
26/04/2019 278.80p 280.50p 277.90p 279.50p 3339
25/04/2019 277.70p 284.00p 277.50p 280.90p 6751
24/04/2019 276.15p 280.30p 276.15p 279.15p 18044
23/04/2019 280.40p 280.80p 273.40p 274.40p 67359
18/04/2019 291.15p 288.75p 288.75p 288.75p 0
17/04/2019 291.15p 296.10p 288.60p 288.75p 23250
16/04/2019 286.50p 296.10p 286.50p 294.55p 19565
15/04/2019 286.30p 288.30p 285.30p 286.60p 5628
12/04/2019 281.30p 288.00p 281.30p 287.30p 36467
11/04/2019 273.95p 281.80p 273.95p 280.15p 10740
10/04/2019 278.45p 278.45p 267.70p 270.60p 12550
09/04/2019 287.55p 290.30p 281.75p 281.75p 17504
08/04/2019 296.85p 298.15p 284.90p 285.60p 3404
05/04/2019 300.20p 301.60p 297.20p 300.00p 133129
04/04/2019 302.75p 307.20p 299.40p 299.60p 9330
03/04/2019 295.75p 304.60p 295.75p 301.65p 10705
02/04/2019 311.25p 311.25p 301.10p 301.15p 9629
01/04/2019 314.00p 322.70p 314.00p 317.95p 31398
29/03/2019 309.90p 312.90p 309.27p 310.20p 7495
28/03/2019 310.60p 312.40p 305.90p 305.90p 2658
27/03/2019 305.55p 316.00p 305.55p 308.75p 6157
26/03/2019 306.70p 311.30p 304.70p 306.45p 1420
25/03/2019 302.40p 308.20p 300.30p 306.15p 4715
22/03/2019 314.30p 316.22p 304.65p 304.65p 16945
21/03/2019 315.15p 316.10p 313.90p 315.15p 3321
20/03/2019 320.70p 321.74p 315.15p 316.70p 36767
19/03/2019 316.55p 322.70p 315.54p 320.00p 3008
18/03/2019 319.70p 322.10p 315.60p 316.30p 6284
15/03/2019 315.50p 321.50p 315.50p 319.40p 259196
14/03/2019 314.85p 316.20p 314.58p 314.85p 6186
13/03/2019 313.50p 324.85p 313.50p 324.85p 3839
12/03/2019 311.45p 313.60p 311.00p 311.45p 5686
11/03/2019 315.25p 315.25p 308.45p 308.45p 66837
08/03/2019 326.80p 330.60p 325.70p 329.75p 5090
07/03/2019 336.80p 336.80p 328.00p 328.65p 4791
06/03/2019 344.25p 346.70p 338.85p 340.50p 234895
05/03/2019 343.25p 347.70p 343.00p 343.15p 7896
04/03/2019 347.95p 349.40p 343.85p 343.85p 10639
01/03/2019 345.40p 348.20p 345.40p 345.45p 16039
28/02/2019 342.75p 346.40p 340.40p 344.40p 4501
27/02/2019 345.65p 346.60p 341.60p 344.65p 5426
26/02/2019 343.80p 348.60p 343.80p 347.45p 12091
25/02/2019 338.20p 347.83p 338.20p 345.30p 71255
22/02/2019 332.30p 339.50p 332.30p 336.30p 9309
21/02/2019 331.35p 336.40p 330.00p 334.85p 3052
20/02/2019 320.75p 330.98p 320.75p 330.60p 8194
19/02/2019 322.60p 322.80p 314.30p 320.80p 5114
18/02/2019 334.85p 334.85p 328.14p 328.70p 4668
15/02/2019 335.55p 336.70p 332.40p 335.40p 3024
14/02/2019 335.60p 343.70p 327.30p 336.25p 15676
13/02/2019 335.25p 335.80p 332.10p 332.10p 6140
12/02/2019 329.10p 339.70p 329.10p 333.40p 9548
11/02/2019 328.80p 336.10p 328.35p 329.50p 13217
08/02/2019 327.50p 332.00p 326.10p 327.75p 8279
07/02/2019 327.90p 336.82p 327.70p 331.35p 55968
06/02/2019 333.30p 340.70p 326.75p 329.30p 3863
05/02/2019 310.80p 335.60p 310.80p 332.80p 64548
04/02/2019 287.50p 290.80p 280.40p 285.40p 105242
01/02/2019 283.85p 287.50p 281.70p 283.90p 11539
31/01/2019 287.75p 289.20p 281.80p 284.25p 30105
30/01/2019 276.40p 287.50p 276.40p 285.70p 43519
29/01/2019 281.20p 281.20p 276.30p 277.95p 4029
28/01/2019 281.60p 287.10p 279.80p 281.50p 5436
25/01/2019 288.40p 290.80p 282.20p 282.55p 13509
24/01/2019 274.30p 287.40p 273.80p 284.20p 17158
23/01/2019 272.80p 280.30p 271.20p 277.55p 11051
22/01/2019 269.55p 281.00p 269.55p 279.10p 4395
21/01/2019 271.55p 274.40p 262.55p 271.30p 11953
18/01/2019 262.50p 276.40p 262.50p 276.40p 4727
17/01/2019 265.45p 280.20p 254.90p 258.90p 48472
16/01/2019 258.30p 269.40p 258.30p 266.30p 14084
15/01/2019 263.75p 266.10p 255.00p 257.70p 254498
14/01/2019 272.80p 272.80p 262.20p 264.40p 7721
11/01/2019 277.55p 283.30p 271.60p 280.65p 36385
10/01/2019 278.45p 286.90p 276.10p 278.10p 16439
09/01/2019 287.90p 298.00p 280.45p 282.45p 21594
08/01/2019 274.70p 293.00p 274.70p 286.45p 14868
07/01/2019 269.25p 276.20p 264.70p 274.90p 9699
04/01/2019 259.00p 281.60p 259.00p 264.90p 40501
03/01/2019 264.85p 266.60p 255.00p 256.25p 97341
02/01/2019 264.25p 274.00p 264.25p 269.45p 27756
31/12/2018 257.30p 263.10p 263.10p 263.10p 0
28/12/2018 257.30p 265.70p 257.30p 263.10p 13031
27/12/2018 259.85p 267.60p 257.70p 259.15p 55005
24/12/2018 262.70p 261.95p 261.95p 261.95p 0
21/12/2018 262.70p 268.30p 260.10p 261.95p 23739
20/12/2018 274.20p 274.20p 262.80p 264.55p 7931
19/12/2018 281.60p 283.70p 278.40p 278.65p 5179
18/12/2018 285.50p 293.18p 281.10p 282.65p 5767
17/12/2018 293.60p 297.10p 286.60p 288.25p 7649
14/12/2018 299.40p 300.95p 294.80p 295.70p 5314
13/12/2018 300.10p 305.80p 295.30p 302.50p 19997
12/12/2018 331.60p 331.60p 295.25p 295.55p 12522
11/12/2018 331.90p 340.00p 331.90p 334.60p 10194
10/12/2018 339.25p 342.50p 334.45p 335.35p 1003
07/12/2018 339.95p 350.70p 339.95p 344.30p 7497
06/12/2018 347.60p 350.40p 332.00p 340.35p 7674
05/12/2018 355.55p 356.00p 351.45p 351.45p 924

*Close Price adjusted for both dividends and splits