Pandora A/S (0NQC) Share Price

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

Date Open High Low Close* Volume
22/07/2016 885.25p 896.50p 885.25p 895.88p 11308
21/07/2016 876.50p 899.67p 876.50p 887.25p 9204
20/07/2016 859.00p 873.50p 859.00p 872.50p 12649
19/07/2016 854.00p 870.70p 853.00p 856.38p 11080
18/07/2016 853.50p 857.88p 853.50p 857.88p 262
15/07/2016 851.75p 857.25p 850.00p 854.00p 7292
14/07/2016 862.75p 874.00p 861.50p 862.00p 14889
13/07/2016 853.50p 865.00p 853.50p 862.00p 12715
12/07/2016 874.00p 874.00p 862.00p 864.25p 1836
11/07/2016 853.75p 875.13p 853.75p 875.13p 5076
08/07/2016 844.13p 854.00p 829.45p 854.00p 27447
07/07/2016 845.50p 854.75p 840.00p 850.00p 22924
06/07/2016 841.00p 845.00p 820.25p 834.00p 5218
05/07/2016 858.75p 858.75p 845.49p 850.00p 3861
04/07/2016 894.25p 894.25p 854.50p 865.88p 3172
01/07/2016 918.13p 918.13p 903.50p 905.13p 2971
30/06/2016 902.25p 922.51p 900.00p 900.00p 29675
29/06/2016 893.13p 918.85p 893.13p 908.88p 25852
28/06/2016 876.75p 894.50p 871.75p 875.13p 18241
27/06/2016 882.38p 886.50p 845.00p 858.38p 121613
24/06/2016 874.25p 912.94p 863.00p 895.88p 208623
23/06/2016 942.13p 967.94p 940.00p 947.88p 50127
22/06/2016 949.25p 949.25p 927.36p 941.00p 61799
21/06/2016 950.75p 967.72p 933.00p 953.00p 63499
20/06/2016 943.13p 952.00p 943.13p 952.00p 6398
17/06/2016 924.25p 928.50p 917.25p 924.00p 8329
16/06/2016 909.00p 922.50p 909.00p 922.50p 1854
15/06/2016 932.13p 932.13p 917.16p 924.00p 10691
14/06/2016 916.00p 920.50p 905.25p 905.38p 7509
13/06/2016 927.75p 942.71p 911.35p 925.88p 1353
10/06/2016 976.25p 976.25p 938.00p 941.50p 23874
09/06/2016 971.50p 979.50p 971.50p 975.38p 11797
08/06/2016 984.25p 984.25p 965.03p 971.50p 6979
07/06/2016 966.25p 986.00p 966.25p 983.00p 21002
06/06/2016 971.13p 971.13p 954.37p 960.50p 116
03/06/2016 993.38p 1,005.62p 969.50p 970.00p 13176
02/06/2016 997.00p 997.00p 986.50p 994.50p 16635
01/06/2016 992.75p 1,002.00p 980.77p 995.13p 12846
31/05/2016 997.00p 997.00p 991.25p 997.00p 11020
27/05/2016 995.38p 997.28p 994.00p 995.13p 110
26/05/2016 989.75p 997.50p 985.00p 997.38p 30047
25/05/2016 1,004.00p 1,004.00p 983.60p 991.50p 18885
24/05/2016 993.63p 1,016.57p 993.63p 1,001.00p 93
23/05/2016 986.00p 1,010.81p 986.00p 999.38p 2499
20/05/2016 979.50p 1,000.73p 979.50p 986.88p 31430
19/05/2016 966.50p 973.75p 966.50p 966.88p 1266
18/05/2016 956.88p 986.71p 956.88p 967.38p 1431
17/05/2016 977.00p 977.00p 955.00p 960.00p 10925
16/05/2016 971.50p 971.50p 966.88p 971.50p 0
13/05/2016 946.00p 975.00p 933.75p 966.88p 3906
12/05/2016 941.50p 968.58p 941.50p 946.38p 336
11/05/2016 949.75p 950.00p 936.97p 949.38p 40661
10/05/2016 924.50p 961.93p 906.04p 943.63p 63973
09/05/2016 854.75p 856.88p 830.79p 856.88p 5485
06/05/2016 840.50p 840.50p 840.50p 840.50p 0
05/05/2016 840.50p 840.50p 838.38p 840.50p 0
04/05/2016 842.88p 847.88p 833.00p 838.38p 1482
03/05/2016 843.13p 849.50p 832.09p 847.88p 26024
29/04/2016 844.75p 845.50p 829.72p 842.00p 604
28/04/2016 855.25p 855.25p 842.03p 850.50p 12405
27/04/2016 849.25p 862.45p 848.75p 854.50p 1543
26/04/2016 847.75p 852.00p 842.00p 852.00p 3086
25/04/2016 820.25p 843.00p 813.75p 842.00p 21911
22/04/2016 818.00p 824.50p 818.00p 818.00p 0
21/04/2016 839.25p 843.75p 815.25p 824.50p 1030
20/04/2016 863.50p 863.50p 841.00p 846.38p 1498
19/04/2016 865.25p 869.00p 859.00p 865.13p 2490
18/04/2016 850.50p 863.00p 850.50p 863.00p 4863
15/04/2016 857.63p 857.63p 848.75p 855.38p 315
14/04/2016 855.63p 860.00p 849.88p 855.88p 1273
13/04/2016 846.75p 864.04p 842.50p 842.50p 595
12/04/2016 851.00p 851.00p 838.05p 845.38p 67
11/04/2016 859.75p 877.00p 849.25p 859.75p 0
08/04/2016 874.75p 874.75p 861.38p 867.38p 7108
07/04/2016 890.25p 890.25p 870.00p 870.00p 503
06/04/2016 884.25p 894.00p 867.64p 884.25p 20631
05/04/2016 876.25p 894.00p 876.25p 894.00p 19
04/04/2016 877.50p 884.00p 874.13p 882.00p 1172
01/04/2016 853.50p 873.50p 847.79p 874.50p 2336
31/03/2016 864.75p 866.50p 857.50p 858.88p 4300
30/03/2016 873.50p 875.00p 859.38p 866.38p 19923
29/03/2016 858.25p 861.00p 843.59p 859.38p 8236
24/03/2016 849.50p 849.50p 849.38p 849.50p 0
23/03/2016 835.75p 854.50p 834.11p 849.38p 7024
22/03/2016 817.75p 826.00p 817.00p 825.75p 11553
21/03/2016 824.50p 833.82p 817.61p 825.38p 271
18/03/2016 830.25p 831.40p 823.50p 830.25p 10223
17/03/2016 861.75p 871.50p 823.13p 828.38p 22603
16/03/2016 851.50p 872.77p 846.88p 871.50p 5001
15/03/2016 852.75p 859.81p 846.88p 846.88p 134
14/03/2016 839.75p 854.50p 837.88p 854.50p 175
11/03/2016 831.88p 837.88p 816.29p 837.88p 6873
10/03/2016 841.25p 841.25p 815.75p 824.00p 149
09/03/2016 843.63p 843.63p 828.13p 833.00p 7621
08/03/2016 843.63p 843.63p 821.00p 829.38p 31228
07/03/2016 870.50p 880.60p 853.25p 860.50p 82
04/03/2016 861.50p 884.17p 861.50p 873.50p 10475
03/03/2016 880.88p 898.53p 856.00p 864.50p 7330
02/03/2016 896.75p 900.00p 874.25p 880.50p 1202
01/03/2016 866.88p 896.62p 865.25p 885.38p 26646
29/02/2016 863.75p 874.50p 863.75p 874.50p 47516
26/02/2016 867.13p 871.75p 867.13p 870.50p 120
25/02/2016 842.38p 864.50p 830.50p 864.50p 790
24/02/2016 844.13p 848.25p 823.00p 830.50p 79184
23/02/2016 836.50p 862.52p 835.19p 847.88p 2235
22/02/2016 858.25p 858.25p 846.38p 846.38p 260
19/02/2016 844.75p 855.36p 831.50p 837.88p 2693
18/02/2016 845.25p 850.50p 836.55p 849.38p 3738
17/02/2016 821.50p 856.55p 813.00p 836.38p 185
16/02/2016 830.88p 847.26p 808.50p 813.00p 18460
15/02/2016 798.75p 831.58p 794.00p 823.00p 1226
12/02/2016 783.25p 787.66p 765.13p 771.00p 28863
11/02/2016 780.25p 806.88p 763.40p 782.00p 40142
10/02/2016 775.00p 816.18p 775.00p 806.88p 29182
09/02/2016 760.00p 828.88p 715.00p 768.38p 50313
08/02/2016 863.00p 875.82p 815.81p 828.88p 16059
05/02/2016 910.50p 912.50p 872.50p 872.50p 19471
04/02/2016 930.88p 943.90p 903.00p 908.88p 15919
03/02/2016 931.88p 957.95p 915.00p 922.50p 4439
02/02/2016 940.50p 951.49p 925.63p 930.50p 15674
01/02/2016 936.00p 959.55p 924.99p 943.50p 4198
29/01/2016 885.75p 917.25p 877.38p 913.50p 1753
28/01/2016 896.25p 910.05p 872.63p 877.38p 543
27/01/2016 894.38p 898.50p 880.96p 895.88p 3515
26/01/2016 872.00p 892.00p 872.00p 888.38p 2298
25/01/2016 888.00p 888.00p 878.25p 885.38p 695
22/01/2016 881.88p 881.88p 867.38p 881.63p 2620
21/01/2016 855.88p 866.00p 836.88p 867.38p 6611
20/01/2016 854.25p 868.50p 836.88p 836.88p 900
19/01/2016 857.63p 882.50p 855.88p 880.00p 1336
18/01/2016 843.38p 863.30p 826.38p 855.88p 1787
15/01/2016 848.50p 855.50p 824.00p 826.38p 6506
14/01/2016 867.25p 883.98p 845.22p 851.00p 6600
13/01/2016 891.25p 909.70p 882.50p 882.50p 7686
12/01/2016 878.50p 895.29p 878.50p 885.88p 2339
11/01/2016 874.50p 881.58p 874.50p 876.88p 21
08/01/2016 899.00p 908.36p 873.32p 880.00p 17596
07/01/2016 892.38p 900.90p 861.00p 900.50p 23643
06/01/2016 847.75p 861.00p 847.75p 860.00p 59
05/01/2016 868.38p 878.25p 845.75p 851.00p 86
04/01/2016 857.75p 873.27p 846.18p 852.00p 9413
31/12/2015 872.00p 872.00p 871.50p 872.00p 0
30/12/2015 861.50p 883.78p 859.38p 871.50p 771
29/12/2015 862.75p 871.54p 843.50p 859.38p 660
24/12/2015 843.50p 844.50p 843.50p 843.50p 0
23/12/2015 828.75p 843.50p 823.00p 844.50p 596
22/12/2015 833.50p 839.25p 816.00p 823.00p 273
21/12/2015 828.00p 841.00p 824.75p 829.75p 2638
18/12/2015 848.25p 853.00p 822.25p 831.50p 12722
17/12/2015 849.75p 865.07p 829.38p 853.00p 4174
16/12/2015 831.63p 839.50p 829.00p 829.38p 10650
15/12/2015 815.50p 837.50p 809.38p 836.38p 1035
14/12/2015 809.25p 811.50p 802.00p 809.38p 21502
11/12/2015 827.50p 828.88p 798.63p 806.38p 1455
10/12/2015 823.25p 840.50p 822.00p 828.88p 531
09/12/2015 848.00p 849.25p 836.50p 840.50p 20703
08/12/2015 853.75p 872.65p 839.75p 846.38p 3358
07/12/2015 856.88p 863.50p 853.50p 853.50p 1059
04/12/2015 841.50p 855.88p 838.44p 850.00p 2367
03/12/2015 880.88p 880.88p 851.00p 855.88p 2052
02/12/2015 840.00p 868.50p 836.88p 868.50p 385
01/12/2015 842.50p 847.00p 836.88p 836.88p 512
30/11/2015 824.25p 839.46p 817.00p 837.88p 13837
27/11/2015 820.75p 829.50p 812.50p 821.00p 0
26/11/2015 818.63p 826.44p 818.63p 821.50p 135
25/11/2015 805.75p 817.50p 805.75p 817.38p 4138
24/11/2015 824.75p 824.75p 805.00p 805.13p 5245
23/11/2015 826.00p 835.13p 820.38p 826.38p 0
20/11/2015 838.25p 838.25p 828.50p 830.00p 285
19/11/2015 833.38p 843.94p 832.50p 836.88p 14061
18/11/2015 838.25p 839.13p 823.73p 831.50p 5357
17/11/2015 852.00p 853.20p 832.50p 840.00p 4911
16/11/2015 821.50p 842.00p 821.50p 840.00p 99
13/11/2015 836.75p 851.00p 818.43p 830.50p 18076
12/11/2015 841.25p 868.41p 841.25p 852.50p 24585
11/11/2015 839.50p 847.33p 820.00p 833.00p 473
10/11/2015 783.25p 827.75p 778.00p 820.00p 44860
09/11/2015 791.00p 802.85p 783.66p 793.50p 8008
06/11/2015 791.50p 794.25p 784.00p 789.00p 21399
05/11/2015 791.25p 816.21p 787.88p 792.00p 4381
04/11/2015 788.25p 793.50p 775.00p 790.00p 4765
03/11/2015 799.00p 799.00p 788.00p 792.50p 3893
02/11/2015 786.75p 799.71p 779.83p 790.00p 5059
30/10/2015 788.50p 800.46p 776.75p 783.00p 5052
29/10/2015 784.75p 787.00p 782.00p 784.00p 18812
28/10/2015 788.50p 792.00p 774.38p 781.63p 141
27/10/2015 787.75p 787.75p 785.00p 787.75p 7728
26/10/2015 780.50p 786.00p 777.75p 781.50p 981
23/10/2015 761.25p 780.50p 751.17p 778.13p 19388
22/10/2015 760.75p 760.75p 734.54p 752.50p 22
21/10/2015 761.50p 769.82p 743.39p 760.00p 113
20/10/2015 758.75p 770.57p 758.00p 761.75p 21786
19/10/2015 761.00p 761.00p 755.75p 758.88p 1348
16/10/2015 763.25p 767.00p 755.50p 757.63p 26031
15/10/2015 743.88p 766.35p 736.35p 759.13p 2921
14/10/2015 748.75p 763.00p 745.50p 754.38p 198557
13/10/2015 808.25p 808.25p 797.00p 802.00p 36962
12/10/2015 804.00p 812.66p 797.38p 805.13p 17083
09/10/2015 813.75p 813.75p 780.68p 797.38p 138225
08/10/2015 812.75p 824.88p 804.13p 812.00p 165

*Close Price adjusted for both dividends and splits