Pandora A/S (0NQC) Share Price

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

Date Open High Low Close* Volume
04/12/2018 355.80p 363.20p 355.80p 356.40p 10333
03/12/2018 362.00p 367.10p 358.00p 359.75p 9992
30/11/2018 355.90p 361.00p 354.40p 359.55p 8897
29/11/2018 362.50p 368.10p 356.46p 357.10p 4877
28/11/2018 357.85p 365.70p 357.30p 365.25p 4334
27/11/2018 361.15p 364.90p 354.50p 356.65p 1588
26/11/2018 358.40p 366.42p 358.40p 362.05p 6996
23/11/2018 347.55p 356.67p 347.00p 355.80p 9690
22/11/2018 351.25p 351.80p 345.90p 350.50p 163
21/11/2018 343.00p 350.15p 340.41p 347.50p 130
20/11/2018 341.60p 342.50p 337.20p 341.60p 8347
19/11/2018 341.05p 343.75p 339.55p 343.75p 11633
16/11/2018 350.45p 353.40p 339.80p 339.80p 558
15/11/2018 349.60p 353.00p 346.90p 349.50p 7940
14/11/2018 347.25p 353.40p 347.25p 350.85p 8220
13/11/2018 348.25p 351.50p 342.70p 348.10p 8921
12/11/2018 349.90p 357.40p 349.70p 349.75p 33608
09/11/2018 348.00p 355.80p 348.00p 349.05p 2511
08/11/2018 370.70p 370.70p 346.50p 350.40p 14272
07/11/2018 395.10p 401.00p 363.50p 367.60p 66510
06/11/2018 343.40p 395.70p 343.40p 389.35p 24404
05/11/2018 420.55p 425.00p 389.60p 390.60p 26576
02/11/2018 422.95p 427.80p 420.40p 423.20p 3493
01/11/2018 413.05p 419.30p 413.05p 417.80p 9842
31/10/2018 407.00p 415.10p 407.00p 410.80p 3764
30/10/2018 410.50p 410.60p 401.80p 405.50p 10052
29/10/2018 407.35p 412.15p 406.00p 411.60p 4750
26/10/2018 420.20p 420.20p 407.20p 410.15p 2546
25/10/2018 415.50p 424.30p 415.50p 422.15p 4503
24/10/2018 421.65p 424.80p 421.20p 421.65p 3229
23/10/2018 424.20p 424.20p 411.70p 418.35p 947
22/10/2018 424.15p 430.46p 424.15p 428.85p 7533
19/10/2018 424.80p 428.00p 420.60p 420.60p 64320
18/10/2018 428.60p 436.10p 424.40p 426.80p 5175
17/10/2018 435.75p 440.65p 423.30p 426.40p 67518
16/10/2018 419.55p 436.50p 419.35p 434.45p 44865
15/10/2018 410.05p 421.00p 403.70p 421.00p 198929
12/10/2018 401.55p 432.60p 401.55p 423.75p 24247
11/10/2018 348.45p 402.00p 348.45p 388.65p 29399
10/10/2018 375.50p 375.50p 360.00p 364.55p 6512
09/10/2018 386.05p 386.05p 373.42p 377.70p 6351
08/10/2018 386.35p 387.27p 382.30p 385.55p 8032
05/10/2018 388.25p 388.25p 382.10p 384.05p 4889
04/10/2018 398.85p 398.85p 390.80p 390.80p 1785
03/10/2018 397.35p 399.85p 395.84p 398.75p 2999
02/10/2018 400.35p 401.10p 395.75p 395.75p 810
01/10/2018 400.80p 403.40p 398.50p 400.45p 2093
28/09/2018 399.10p 401.90p 394.90p 399.55p 3555
27/09/2018 396.90p 399.45p 396.01p 396.90p 39078
26/09/2018 387.80p 398.65p 387.80p 395.65p 4822
25/09/2018 385.65p 389.30p 377.40p 388.15p 7530
24/09/2018 399.35p 400.30p 393.96p 394.90p 1035
21/09/2018 397.70p 400.20p 397.70p 397.70p 5659
20/09/2018 395.50p 400.20p 394.70p 396.20p 11776
19/09/2018 399.60p 399.60p 396.00p 398.75p 24235
18/09/2018 378.10p 408.00p 378.10p 403.85p 49076
17/09/2018 375.50p 377.90p 374.91p 375.55p 5684
14/09/2018 372.30p 377.10p 372.30p 376.20p 2318
13/09/2018 377.75p 378.35p 372.50p 374.05p 5869
12/09/2018 374.60p 380.83p 374.08p 377.65p 5140
11/09/2018 387.80p 387.80p 377.00p 378.90p 106968
10/09/2018 388.30p 390.70p 387.30p 388.20p 210889
07/09/2018 391.05p 394.70p 387.55p 387.55p 142878
06/09/2018 386.60p 391.60p 385.16p 389.55p 78954
05/09/2018 384.50p 390.50p 384.05p 388.75p 14654
04/09/2018 383.45p 386.05p 382.60p 383.45p 11035
03/09/2018 384.45p 384.45p 378.11p 380.15p 40848
31/08/2018 389.80p 389.80p 379.88p 381.35p 21587
30/08/2018 382.45p 392.50p 380.10p 391.70p 304346
29/08/2018 395.50p 395.50p 379.45p 379.45p 2443
28/08/2018 394.60p 396.90p 392.20p 394.60p 3900
24/08/2018 383.90p 390.45p 383.90p 388.20p 5469
23/08/2018 380.25p 384.71p 380.25p 384.20p 12778
22/08/2018 374.70p 380.20p 374.70p 379.65p 12214
21/08/2018 376.45p 378.04p 374.20p 376.55p 467
20/08/2018 384.25p 384.62p 381.95p 384.05p 277126
17/08/2018 378.55p 378.80p 373.90p 374.45p 62775
16/08/2018 373.15p 379.60p 373.15p 376.75p 2415
15/08/2018 366.55p 377.25p 366.55p 372.60p 12289
14/08/2018 368.60p 368.60p 361.34p 363.15p 16994
13/08/2018 357.95p 369.94p 357.95p 369.35p 76857
10/08/2018 356.50p 360.40p 354.59p 360.00p 8626
09/08/2018 361.25p 374.00p 329.79p 351.75p 329644
08/08/2018 325.75p 344.50p 325.75p 342.00p 6302
07/08/2018 348.40p 362.06p 328.85p 328.85p 142601
06/08/2018 428.50p 434.08p 422.85p 432.40p 10831
03/08/2018 440.50p 440.50p 423.53p 426.90p 49907
02/08/2018 438.05p 442.90p 438.05p 442.45p 6195
01/08/2018 451.35p 451.35p 437.00p 437.05p 1803
31/07/2018 449.65p 452.80p 449.65p 451.65p 1351
30/07/2018 452.35p 454.24p 449.60p 452.20p 62794
27/07/2018 451.90p 453.73p 451.50p 451.95p 5945
26/07/2018 444.35p 454.50p 441.20p 450.55p 55450
25/07/2018 467.65p 470.40p 464.50p 469.15p 2125
24/07/2018 455.05p 468.20p 455.05p 465.70p 2621
23/07/2018 460.55p 463.20p 450.83p 453.70p 52274
20/07/2018 453.90p 458.80p 451.45p 458.80p 2300
19/07/2018 453.70p 457.20p 421.00p 452.70p 24533
18/07/2018 447.50p 454.05p 446.32p 452.40p 7743
17/07/2018 440.50p 446.15p 440.50p 445.25p 6870
16/07/2018 439.80p 442.79p 439.10p 439.80p 1250
13/07/2018 440.50p 440.58p 437.65p 440.50p 4412
12/07/2018 443.30p 443.30p 430.65p 437.75p 35555
11/07/2018 414.50p 443.50p 414.50p 442.05p 5148
10/07/2018 418.10p 420.16p 414.75p 414.75p 5808
09/07/2018 416.45p 419.40p 414.60p 416.55p 3252
06/07/2018 421.05p 421.05p 415.00p 420.15p 10433
05/07/2018 439.25p 439.66p 420.85p 421.35p 47016
04/07/2018 439.45p 443.47p 433.46p 439.40p 9845
03/07/2018 442.55p 448.33p 437.60p 437.60p 7115
02/07/2018 443.25p 445.77p 438.95p 438.95p 1857
29/06/2018 447.10p 450.75p 442.00p 447.60p 5660
28/06/2018 443.40p 450.98p 438.36p 443.60p 23284
27/06/2018 467.85p 467.85p 449.50p 452.65p 25290
26/06/2018 479.40p 480.33p 462.70p 467.55p 3989
25/06/2018 486.15p 486.15p 468.19p 480.40p 20493
22/06/2018 482.80p 488.10p 482.17p 488.05p 4019
21/06/2018 488.35p 489.27p 482.70p 483.10p 62431
20/06/2018 487.85p 490.00p 482.70p 482.70p 2704
19/06/2018 480.85p 489.38p 480.85p 486.20p 4723
18/06/2018 482.55p 486.70p 479.74p 482.30p 5446
15/06/2018 488.90p 496.35p 482.35p 482.50p 24369
14/06/2018 511.40p 511.40p 485.70p 485.70p 32250
13/06/2018 515.40p 519.21p 514.41p 517.10p 6583
12/06/2018 502.80p 515.30p 502.14p 513.70p 13222
11/06/2018 499.05p 502.15p 498.29p 499.15p 26195
08/06/2018 500.00p 503.90p 499.99p 500.20p 3451
07/06/2018 504.45p 504.45p 496.43p 502.00p 50270
06/06/2018 478.75p 503.20p 478.75p 501.40p 41668
05/06/2018 507.35p 501.60p 501.60p 501.60p 0
04/06/2018 507.35p 507.35p 498.35p 501.60p 9568
01/06/2018 505.75p 507.00p 501.20p 503.25p 111007
31/05/2018 486.90p 502.20p 486.90p 502.20p 24368
30/05/2018 479.80p 487.61p 479.80p 485.35p 40760
29/05/2018 486.35p 486.35p 475.89p 480.80p 10070
25/05/2018 500.60p 505.00p 494.85p 498.80p 10971
24/05/2018 489.45p 499.70p 476.99p 496.15p 48277
23/05/2018 504.95p 517.59p 504.95p 516.10p 125674
22/05/2018 504.05p 508.41p 500.18p 506.05p 163761
21/05/2018 515.70p 503.95p 503.95p 503.95p 0
18/05/2018 515.70p 515.70p 499.80p 503.95p 29892
17/05/2018 540.40p 540.57p 508.98p 516.10p 129339
16/05/2018 561.70p 561.70p 533.39p 543.50p 30148
15/05/2018 630.50p 630.50p 569.40p 573.50p 90420
14/05/2018 694.90p 694.90p 665.70p 671.40p 10524
11/05/2018 685.50p 692.90p 692.90p 692.90p 0
10/05/2018 685.50p 692.90p 692.90p 692.90p 0
09/05/2018 685.50p 693.16p 685.50p 692.90p 138635
08/05/2018 688.80p 691.81p 682.90p 688.80p 7290
04/05/2018 683.30p 686.60p 678.60p 683.30p 7410
03/05/2018 684.80p 692.18p 684.40p 685.40p 4822
02/05/2018 689.70p 691.90p 684.70p 689.70p 6177
01/05/2018 687.30p 694.75p 687.30p 687.60p 5293
30/04/2018 691.60p 692.00p 682.65p 688.40p 2592
27/04/2018 697.10p 697.10p 697.10p 697.10p 0
26/04/2018 697.10p 698.20p 690.74p 697.10p 35803
25/04/2018 690.70p 696.01p 690.70p 690.70p 12205
24/04/2018 698.00p 698.15p 693.40p 698.00p 5608
23/04/2018 695.50p 701.30p 687.90p 687.90p 4333
20/04/2018 693.00p 694.00p 688.40p 693.00p 1791
19/04/2018 698.90p 699.20p 694.98p 696.50p 51086
18/04/2018 698.90p 701.30p 685.80p 701.30p 387
17/04/2018 682.80p 696.81p 682.80p 691.40p 8802
16/04/2018 684.30p 691.60p 678.90p 678.90p 3452
13/04/2018 680.90p 688.60p 680.90p 688.40p 5343
12/04/2018 680.40p 682.10p 677.68p 680.40p 6809
11/04/2018 686.00p 686.00p 678.20p 678.20p 2389
10/04/2018 674.80p 684.99p 674.35p 681.70p 5144
09/04/2018 677.50p 677.80p 666.82p 670.40p 2260
06/04/2018 656.70p 688.00p 656.70p 681.00p 7672
05/04/2018 642.10p 658.50p 639.39p 657.40p 70156
04/04/2018 637.90p 644.00p 636.10p 637.60p 56810
03/04/2018 637.70p 643.20p 635.98p 643.20p 43757
29/03/2018 644.70p 650.60p 650.60p 650.60p 0
28/03/2018 644.70p 652.00p 644.21p 650.60p 15956
27/03/2018 646.60p 648.00p 644.20p 646.20p 2389
26/03/2018 644.20p 652.40p 644.00p 651.40p 3954
23/03/2018 608.90p 646.10p 608.90p 642.60p 4679
22/03/2018 606.10p 610.65p 606.10p 606.30p 12122
21/03/2018 609.40p 611.36p 606.61p 609.40p 2759
20/03/2018 617.20p 617.20p 609.81p 611.20p 6450
19/03/2018 611.70p 620.70p 610.22p 618.80p 2046
16/03/2018 605.60p 612.10p 605.60p 612.10p 131
15/03/2018 586.80p 606.30p 586.80p 606.00p 2769
14/03/2018 605.10p 610.58p 597.50p 597.60p 5209
13/03/2018 614.40p 615.00p 604.20p 607.80p 7109
12/03/2018 619.20p 620.20p 614.61p 619.20p 1760
09/03/2018 619.50p 623.40p 615.99p 618.10p 54104
08/03/2018 621.60p 629.99p 621.19p 628.40p 3899
07/03/2018 611.80p 620.80p 609.40p 618.40p 901
06/03/2018 631.10p 632.80p 614.00p 618.20p 7944
05/03/2018 615.90p 627.19p 615.90p 623.50p 1804
02/03/2018 627.40p 627.40p 616.10p 620.70p 488757
01/03/2018 636.00p 636.40p 631.20p 631.20p 12262
28/02/2018 618.90p 641.61p 617.79p 638.20p 27558
27/02/2018 617.50p 619.00p 616.18p 617.50p 520
26/02/2018 610.90p 619.50p 610.90p 619.40p 781
23/02/2018 609.10p 609.79p 605.21p 609.10p 496
22/02/2018 612.50p 614.20p 609.00p 612.50p 26119
21/02/2018 620.90p 623.40p 613.90p 613.90p 9917

*Close Price adjusted for both dividends and splits