Pandora A/S (0NQC) Share Price

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

Date Open High Low Close* Volume
20/02/2018 623.00p 623.59p 620.02p 623.00p 4837
19/02/2018 624.20p 624.20p 620.80p 624.20p 780
16/02/2018 613.80p 628.99p 612.36p 626.80p 4742
15/02/2018 605.30p 612.60p 603.40p 612.60p 679
14/02/2018 609.40p 609.40p 601.11p 603.30p 10596
13/02/2018 610.90p 611.60p 606.00p 609.30p 1683
12/02/2018 605.00p 614.60p 605.00p 611.10p 4282
09/02/2018 593.30p 604.20p 593.30p 600.20p 30987
08/02/2018 593.70p 603.19p 593.70p 599.40p 15281
07/02/2018 592.30p 593.40p 580.70p 591.80p 109678
06/02/2018 526.80p 594.40p 520.40p 583.30p 17519
05/02/2018 557.20p 566.00p 554.39p 563.40p 2220
02/02/2018 576.20p 579.12p 557.80p 557.80p 3492
01/02/2018 570.10p 576.80p 570.10p 576.80p 1532
31/01/2018 571.20p 574.18p 568.00p 571.20p 9641
30/01/2018 571.10p 576.40p 561.79p 565.30p 89552
29/01/2018 578.80p 580.60p 577.80p 578.80p 3564
26/01/2018 585.50p 585.50p 576.00p 577.80p 57435
25/01/2018 587.10p 597.18p 582.20p 587.60p 11028
24/01/2018 609.70p 613.80p 596.00p 597.60p 7942
23/01/2018 618.60p 618.60p 610.60p 611.70p 14783
22/01/2018 631.90p 637.00p 615.81p 618.40p 3891
19/01/2018 626.10p 633.30p 624.76p 633.30p 61967
18/01/2018 630.50p 633.40p 622.80p 623.60p 3795
17/01/2018 606.40p 630.36p 604.57p 622.90p 101982
16/01/2018 582.30p 610.21p 581.58p 607.10p 10936
15/01/2018 587.50p 587.50p 576.19p 580.20p 1077
12/01/2018 596.10p 597.20p 581.00p 583.50p 8015
11/01/2018 601.40p 612.63p 557.40p 601.10p 255017
10/01/2018 683.10p 683.10p 664.39p 671.00p 2005
09/01/2018 675.60p 685.70p 675.60p 685.70p 5600
08/01/2018 674.40p 674.80p 662.48p 674.40p 11863
05/01/2018 676.50p 689.95p 670.19p 671.00p 3022
04/01/2018 675.10p 675.60p 659.54p 675.30p 1866
03/01/2018 668.60p 681.83p 668.40p 672.50p 587
02/01/2018 680.80p 690.27p 651.27p 665.40p 50244
29/12/2017 672.75p 678.75p 671.75p 672.75p 13643
28/12/2017 673.75p 674.00p 666.50p 666.50p 97771
27/12/2017 662.50p 684.20p 662.50p 677.00p 48233
22/12/2017 660.25p 673.05p 656.36p 665.75p 15168
21/12/2017 649.00p 659.00p 646.75p 656.38p 32669
20/12/2017 648.75p 664.62p 644.25p 653.25p 45972
19/12/2017 627.25p 653.41p 623.31p 640.75p 137346
18/12/2017 627.75p 641.69p 625.50p 628.50p 75388
15/12/2017 623.75p 631.33p 617.97p 623.75p 38608
14/12/2017 623.75p 645.53p 621.75p 624.25p 83111
13/12/2017 629.25p 640.92p 620.50p 622.25p 90975
12/12/2017 639.50p 647.46p 621.25p 632.25p 81065
11/12/2017 638.50p 641.00p 634.00p 639.75p 51330
08/12/2017 633.75p 640.50p 627.98p 634.75p 47959
07/12/2017 619.13p 633.25p 619.13p 633.25p 27275
06/12/2017 614.25p 623.97p 613.75p 620.50p 29715
05/12/2017 622.50p 627.25p 613.25p 622.25p 54975
04/12/2017 627.00p 632.01p 614.86p 626.50p 44075
01/12/2017 627.25p 632.12p 607.96p 620.25p 69220
30/11/2017 610.50p 627.50p 600.00p 622.50p 62253
29/11/2017 600.00p 618.97p 599.50p 606.38p 304166
28/11/2017 558.00p 594.75p 556.50p 594.75p 129124
27/11/2017 558.75p 564.25p 557.50p 558.75p 22883
24/11/2017 569.75p 569.75p 557.25p 557.25p 90053
23/11/2017 571.75p 584.01p 564.58p 572.00p 99846
22/11/2017 550.75p 573.25p 550.75p 570.75p 20981
21/11/2017 573.75p 575.50p 541.50p 552.75p 47154
20/11/2017 571.25p 581.92p 569.00p 571.25p 30597
17/11/2017 568.88p 573.03p 561.50p 568.25p 30932
16/11/2017 560.75p 572.80p 553.46p 560.75p 14361
15/11/2017 553.25p 570.43p 553.25p 559.50p 26081
14/11/2017 574.25p 574.25p 548.48p 554.75p 35506
13/11/2017 582.50p 592.32p 574.50p 579.75p 35037
10/11/2017 589.50p 601.89p 575.00p 582.25p 36973
09/11/2017 589.00p 609.27p 584.00p 589.25p 29463
08/11/2017 573.75p 624.84p 565.50p 586.00p 96278
07/11/2017 625.00p 625.00p 557.04p 576.75p 100318
06/11/2017 599.75p 605.72p 583.38p 593.25p 44274
03/11/2017 592.88p 610.87p 592.88p 601.75p 50764
02/11/2017 598.00p 598.00p 582.96p 587.50p 68762
01/11/2017 606.88p 608.50p 599.25p 600.25p 6523
31/10/2017 610.50p 610.50p 595.12p 603.75p 36207
30/10/2017 588.00p 611.89p 588.00p 606.75p 132380
27/10/2017 588.00p 600.45p 581.50p 592.75p 59609
26/10/2017 592.75p 592.75p 580.52p 586.50p 31662
25/10/2017 579.50p 589.25p 578.00p 588.50p 7631
24/10/2017 582.50p 591.37p 575.50p 582.25p 28155
23/10/2017 582.50p 596.37p 582.50p 582.50p 2358
20/10/2017 592.75p 592.75p 580.94p 585.75p 40417
19/10/2017 576.75p 595.75p 570.99p 589.00p 170846
18/10/2017 577.00p 582.55p 562.22p 570.25p 210140
17/10/2017 581.13p 584.22p 567.50p 579.75p 162425
16/10/2017 593.63p 596.01p 577.35p 586.50p 87633
13/10/2017 616.50p 622.25p 588.88p 598.00p 107384
12/10/2017 628.25p 634.88p 608.50p 615.50p 28184
11/10/2017 625.50p 632.25p 621.25p 625.75p 260412
10/10/2017 621.50p 626.50p 617.75p 621.25p 55768
09/10/2017 617.75p 622.75p 614.88p 617.75p 48551
06/10/2017 618.63p 623.75p 610.50p 618.63p 9458
05/10/2017 617.25p 622.25p 611.50p 617.25p 31137
04/10/2017 616.00p 623.25p 611.00p 616.75p 17728
03/10/2017 624.25p 630.50p 608.25p 617.75p 151791
02/10/2017 623.50p 631.38p 618.25p 624.75p 95430
29/09/2017 615.75p 622.75p 612.25p 622.75p 106532
28/09/2017 619.38p 625.25p 607.25p 612.25p 63638
27/09/2017 604.50p 620.00p 603.75p 617.75p 102359
26/09/2017 638.25p 647.00p 594.88p 603.75p 316279
25/09/2017 636.00p 645.88p 636.00p 643.88p 30083
22/09/2017 626.00p 640.00p 622.25p 639.25p 44126
21/09/2017 636.25p 639.25p 619.25p 622.25p 43455
20/09/2017 620.75p 634.75p 619.25p 628.25p 98351
19/09/2017 632.75p 639.13p 614.63p 619.25p 47202
18/09/2017 636.25p 641.63p 629.88p 636.25p 39832
15/09/2017 636.00p 642.38p 627.38p 636.00p 94897
14/09/2017 633.75p 640.88p 630.88p 633.75p 137770
13/09/2017 638.00p 644.50p 630.75p 637.25p 57253
12/09/2017 641.50p 646.50p 632.75p 639.25p 7365
11/09/2017 642.25p 646.25p 633.50p 642.25p 48816
08/09/2017 643.13p 649.00p 631.50p 643.13p 44906
07/09/2017 638.25p 646.38p 635.50p 645.50p 46998
06/09/2017 641.75p 648.75p 626.13p 635.50p 34212
05/09/2017 654.88p 660.13p 637.25p 646.25p 17102
04/09/2017 666.75p 675.13p 649.50p 652.75p 17331
01/09/2017 665.50p 673.75p 657.25p 666.75p 92269
31/08/2017 650.50p 665.38p 650.50p 657.25p 107281
30/08/2017 653.00p 656.75p 643.00p 653.00p 13559
29/08/2017 659.00p 659.00p 643.13p 650.75p 8032
25/08/2017 653.75p 658.00p 646.38p 653.75p 40805
24/08/2017 631.38p 660.00p 628.25p 651.75p 91602
23/08/2017 635.00p 640.38p 625.75p 628.25p 28005
22/08/2017 614.00p 635.13p 614.00p 633.75p 104460
21/08/2017 622.75p 627.50p 606.63p 615.75p 108185
18/08/2017 623.50p 636.75p 615.75p 623.75p 51349
17/08/2017 633.50p 638.88p 620.25p 626.75p 11841
16/08/2017 640.25p 644.63p 625.75p 633.75p 88639
15/08/2017 652.50p 663.75p 631.13p 637.75p 75701
14/08/2017 677.75p 688.75p 652.88p 663.75p 114424
11/08/2017 677.75p 689.63p 677.75p 686.25p 24928
10/08/2017 673.50p 689.38p 668.00p 687.75p 80433
09/08/2017 654.00p 674.75p 652.75p 668.00p 470554
08/08/2017 684.00p 751.75p 645.75p 652.75p 671105
07/08/2017 752.25p 759.88p 744.25p 751.75p 22189
04/08/2017 729.75p 756.38p 720.25p 752.25p 40049
03/08/2017 727.75p 735.38p 716.00p 720.25p 35334
02/08/2017 728.00p 735.63p 722.38p 728.00p 37976
01/08/2017 725.50p 731.25p 723.13p 725.50p 52993
31/07/2017 724.50p 731.50p 717.25p 724.50p 37118
28/07/2017 719.50p 726.50p 711.75p 719.25p 78441
27/07/2017 714.50p 721.25p 711.50p 714.50p 47012
26/07/2017 704.50p 714.00p 704.50p 711.50p 21250
25/07/2017 689.75p 711.75p 689.75p 704.50p 54908
24/07/2017 698.75p 697.75p 682.88p 690.25p 43999
21/07/2017 705.50p 713.75p 690.75p 697.75p 76191
20/07/2017 661.50p 727.88p 659.00p 707.75p 308827
19/07/2017 659.00p 663.50p 650.50p 659.00p 33233
18/07/2017 658.00p 665.13p 649.25p 650.50p 152437
17/07/2017 652.50p 661.50p 652.50p 660.25p 59175
14/07/2017 669.50p 674.38p 647.63p 654.75p 66689
13/07/2017 662.75p 670.50p 662.75p 670.50p 44614
12/07/2017 670.50p 675.38p 656.50p 663.25p 77593
11/07/2017 663.00p 670.50p 655.25p 668.63p 75463
10/07/2017 678.75p 684.38p 653.13p 658.00p 101481
07/07/2017 654.25p 679.38p 654.25p 674.75p 120706
06/07/2017 665.50p 670.38p 648.75p 658.75p 258861
05/07/2017 640.75p 662.50p 640.75p 660.75p 126947
04/07/2017 645.75p 650.63p 638.50p 645.25p 144802
03/07/2017 609.75p 649.75p 606.38p 643.00p 142921
30/06/2017 605.63p 612.75p 602.50p 606.38p 61666
29/06/2017 626.00p 630.00p 600.13p 606.38p 161920
28/06/2017 615.75p 629.25p 615.75p 622.75p 50655
27/06/2017 626.00p 633.63p 617.00p 619.50p 200570
26/06/2017 628.75p 634.13p 621.75p 628.75p 20129
23/06/2017 628.75p 635.38p 621.63p 621.75p 22334
22/06/2017 636.00p 643.00p 622.63p 628.75p 0
21/06/2017 652.50p 657.50p 633.50p 638.50p 0
20/06/2017 644.13p 650.50p 639.25p 650.50p 0
19/06/2017 632.50p 644.00p 629.75p 639.25p 0
16/06/2017 636.25p 636.56p 618.33p 629.75p 95050
15/06/2017 653.25p 654.66p 630.50p 633.75p 151462
14/06/2017 663.75p 681.43p 653.43p 657.25p 36563
13/06/2017 646.25p 672.50p 646.25p 659.75p 142345
12/06/2017 630.88p 642.04p 630.50p 637.75p 14724
09/06/2017 626.00p 634.25p 626.00p 632.75p 31095
08/06/2017 640.00p 645.50p 622.72p 626.75p 94600
07/06/2017 626.50p 641.75p 621.50p 639.75p 105712
06/06/2017 640.75p 644.90p 622.00p 627.25p 69664
05/06/2017 626.50p 627.00p 626.50p 626.50p 0
02/06/2017 626.75p 641.44p 624.50p 627.00p 45647
01/06/2017 628.75p 629.25p 613.06p 615.50p 104561
31/05/2017 624.25p 632.00p 617.25p 630.25p 150291
30/05/2017 603.50p 620.75p 598.49p 617.25p 130291
26/05/2017 627.00p 627.00p 627.00p 627.00p 37349
25/05/2017 627.00p 627.17p 627.00p 627.00p 5604
24/05/2017 646.25p 647.74p 624.75p 625.75p 206658
23/05/2017 662.25p 662.50p 649.56p 655.50p 94314
22/05/2017 674.00p 675.00p 659.25p 659.25p 61407
19/05/2017 649.50p 680.82p 649.22p 670.50p 194211
18/05/2017 641.25p 659.06p 639.56p 648.25p 262867
17/05/2017 651.25p 656.46p 643.00p 650.50p 191231
16/05/2017 666.25p 666.25p 649.25p 658.88p 125137
15/05/2017 691.75p 693.50p 664.00p 669.25p 71864
12/05/2017 684.50p 684.50p 683.00p 684.50p 0
11/05/2017 707.25p 707.25p 675.68p 683.00p 150898
10/05/2017 682.50p 718.26p 657.06p 704.25p 295644

*Close Price adjusted for both dividends and splits