Pandora A/S (0NQC) Share Price

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

Date Open High Low Close* Volume
19/12/2014 502.00p 502.00p 489.50p 400.50p 2588
18/12/2014 493.50p 494.50p 486.88p 400.50p 11002
17/12/2014 486.13p 489.80p 480.38p 400.50p 12654
16/12/2014 499.75p 499.75p 467.40p 400.50p 29047
15/12/2014 506.38p 506.38p 501.25p 400.50p 3634
12/12/2014 522.00p 522.00p 514.50p 400.50p 226
11/12/2014 518.38p 524.06p 518.19p 400.50p 13901
10/12/2014 521.75p 525.40p 517.00p 400.50p 561
09/12/2014 519.75p 524.50p 517.00p 400.50p 303671
08/12/2014 532.50p 532.50p 526.88p 400.50p 0
05/12/2014 525.75p 532.25p 525.75p 400.50p 28351
04/12/2014 521.00p 523.25p 518.00p 400.50p 5487
03/12/2014 522.50p 525.00p 512.38p 400.50p 1021
02/12/2014 527.00p 530.00p 519.75p 400.50p 8761
01/12/2014 530.25p 532.00p 520.38p 400.50p 38899
28/11/2014 533.50p 533.50p 525.63p 400.50p 30813
27/11/2014 516.50p 528.25p 516.50p 400.50p 13891
26/11/2014 517.25p 517.75p 511.25p 400.50p 17412
25/11/2014 506.63p 515.50p 502.50p 400.50p 85149
24/11/2014 497.75p 500.38p 495.50p 400.50p 3600
21/11/2014 494.25p 496.88p 491.25p 400.50p 3930
20/11/2014 488.75p 494.88p 488.50p 400.50p 11
19/11/2014 491.75p 491.75p 489.10p 400.50p 4622
18/11/2014 492.88p 492.88p 487.00p 400.50p 27504
17/11/2014 486.88p 493.70p 484.55p 400.50p 3510
14/11/2014 498.50p 498.50p 487.25p 400.50p 28936
13/11/2014 486.63p 492.70p 486.63p 400.50p 1468
12/11/2014 479.38p 492.17p 479.20p 400.50p 69489
11/11/2014 489.63p 489.63p 464.75p 400.50p 37851
10/11/2014 499.63p 508.50p 499.40p 400.50p 15889
07/11/2014 495.50p 495.50p 489.88p 400.50p 8372
06/11/2014 495.25p 495.25p 493.88p 400.50p 2461
05/11/2014 496.38p 496.38p 492.83p 400.50p 3470
04/11/2014 497.63p 497.63p 490.25p 400.50p 163237
03/11/2014 500.75p 500.75p 490.63p 400.50p 754
31/10/2014 494.25p 500.00p 494.25p 400.50p 117575
30/10/2014 487.25p 487.25p 482.00p 400.50p 1048
29/10/2014 481.25p 484.00p 481.25p 400.50p 216
28/10/2014 482.00p 482.00p 472.38p 400.50p 445
27/10/2014 479.63p 483.86p 479.00p 400.50p 1348
24/10/2014 473.63p 473.63p 468.50p 400.50p 639
23/10/2014 467.75p 473.30p 465.50p 400.50p 816
22/10/2014 471.25p 471.25p 468.05p 400.50p 60719
21/10/2014 447.38p 462.70p 447.14p 400.50p 69834
20/10/2014 449.50p 450.00p 444.70p 400.50p 1455
17/10/2014 434.00p 448.13p 434.00p 400.50p 30000
16/10/2014 431.63p 435.78p 422.38p 400.50p 102492
15/10/2014 442.75p 443.20p 430.75p 400.50p 29120
14/10/2014 436.88p 440.25p 434.30p 400.50p 15631
13/10/2014 433.00p 453.30p 433.00p 400.50p 23431
10/10/2014 436.63p 437.13p 431.10p 400.50p 72193
09/10/2014 449.00p 450.00p 441.38p 400.50p 1076
08/10/2014 448.00p 448.00p 440.05p 400.50p 178017
07/10/2014 460.13p 461.83p 456.00p 400.50p 2725
06/10/2014 467.25p 467.25p 461.75p 400.50p 2785
03/10/2014 461.63p 464.00p 455.40p 400.50p 18638
02/10/2014 467.00p 467.00p 458.50p 400.50p 169
01/10/2014 461.88p 469.63p 461.88p 400.50p 1566
30/09/2014 459.63p 462.13p 459.63p 400.50p 2307
29/09/2014 458.75p 458.75p 458.70p 400.50p 356
26/09/2014 448.63p 457.50p 448.63p 400.50p 4318
25/09/2014 461.88p 461.88p 456.00p 400.50p 219
24/09/2014 448.88p 456.20p 448.88p 400.50p 2338
23/09/2014 463.88p 463.88p 445.75p 400.50p 1216
22/09/2014 457.63p 464.63p 457.63p 400.50p 6021
19/09/2014 461.50p 461.50p 455.13p 400.50p 17793
18/09/2014 453.75p 458.38p 453.75p 400.50p 5484
17/09/2014 446.25p 453.38p 446.25p 400.50p 19904
16/09/2014 440.50p 442.63p 436.75p 400.50p 4951
15/09/2014 437.50p 446.75p 437.50p 400.50p 1748
12/09/2014 437.00p 441.88p 435.75p 400.50p 24082
11/09/2014 428.13p 434.10p 428.13p 400.50p 5177
10/09/2014 426.00p 431.13p 421.75p 400.50p 0
09/09/2014 426.13p 427.50p 422.63p 400.50p 272
08/09/2014 428.88p 428.88p 427.00p 400.50p 1202
05/09/2014 429.50p 429.70p 425.13p 400.50p 971
04/09/2014 430.00p 434.75p 426.00p 400.50p 0
03/09/2014 427.38p 432.00p 426.00p 400.50p 0
02/09/2014 432.50p 432.50p 424.00p 400.50p 8617
01/09/2014 428.63p 432.91p 427.63p 400.50p 33547
29/08/2014 426.38p 426.38p 420.88p 400.50p 3243
28/08/2014 423.38p 427.75p 418.70p 400.50p 32929
27/08/2014 430.13p 434.60p 430.13p 400.50p 37964
26/08/2014 431.38p 433.75p 425.88p 400.50p 0
22/08/2014 425.38p 428.30p 425.38p 400.50p 30248
21/08/2014 430.88p 430.88p 426.25p 400.50p 30235
20/08/2014 432.00p 432.00p 424.63p 400.50p 29873
19/08/2014 429.88p 432.90p 427.00p 400.50p 1327
18/08/2014 428.25p 428.75p 424.25p 400.50p 218
15/08/2014 429.00p 430.50p 421.38p 400.50p 9320
14/08/2014 423.38p 427.88p 422.75p 400.50p 1465
13/08/2014 417.75p 420.00p 415.13p 400.50p 13093
12/08/2014 418.25p 418.25p 412.40p 400.50p 25207
11/08/2014 378.63p 381.50p 370.00p 400.50p 25326
08/08/2014 370.00p 370.00p 364.20p 400.50p 1123
07/08/2014 375.25p 380.40p 372.25p 400.50p 2132
06/08/2014 383.38p 383.38p 374.25p 400.50p 2165
05/08/2014 390.63p 390.63p 383.75p 400.50p 568
04/08/2014 380.38p 387.88p 380.38p 400.50p 436
01/08/2014 373.63p 380.05p 372.90p 400.50p 27853
31/07/2014 388.75p 388.75p 374.40p 400.50p 7115
30/07/2014 397.88p 401.63p 393.50p 400.50p 0
29/07/2014 398.50p 398.63p 395.00p 400.50p 1275
28/07/2014 400.50p 400.50p 396.25p 400.50p 27879
25/07/2014 391.63p 405.40p 391.63p 400.50p 58967
24/07/2014 402.00p 406.00p 398.13p 400.50p 6917
23/07/2014 424.38p 424.38p 394.13p 400.50p 95531
22/07/2014 416.88p 429.50p 400.50p 400.50p 0
21/07/2014 412.63p 413.90p 412.63p 400.50p 38
18/07/2014 406.63p 419.88p 400.50p 400.50p 0
17/07/2014 415.50p 419.88p 400.50p 400.50p 0
16/07/2014 414.63p 416.05p 414.63p 400.50p 270
15/07/2014 421.63p 421.63p 417.63p 400.50p 135
14/07/2014 421.25p 422.30p 421.25p 400.50p 1567
11/07/2014 414.25p 418.50p 400.50p 400.50p 0
10/07/2014 413.63p 414.50p 407.75p 400.50p 732
09/07/2014 420.50p 420.50p 409.50p 400.50p 757
08/07/2014 422.13p 424.11p 417.30p 400.50p 20735
07/07/2014 424.50p 424.50p 419.00p 400.50p 423
04/07/2014 426.50p 426.50p 421.50p 400.50p 913
03/07/2014 427.88p 433.90p 400.50p 400.50p 0
02/07/2014 433.00p 433.90p 422.63p 400.50p 2122
01/07/2014 419.38p 428.88p 400.50p 400.50p 0
30/06/2014 419.00p 419.00p 413.75p 400.50p 24633
27/06/2014 412.25p 416.90p 412.25p 400.50p 167
26/06/2014 409.75p 412.70p 409.75p 400.50p 8112
25/06/2014 406.38p 408.50p 403.63p 400.50p 4183
24/06/2014 408.75p 410.24p 403.50p 400.50p 18225
23/06/2014 407.63p 408.70p 406.70p 400.50p 38180
20/06/2014 409.88p 409.88p 406.32p 400.50p 10786
19/06/2014 409.25p 411.10p 405.88p 400.50p 108
18/06/2014 406.50p 406.50p 403.00p 400.50p 255
17/06/2014 399.25p 402.00p 398.38p 400.50p 469
16/06/2014 400.00p 400.00p 391.13p 400.50p 319
13/06/2014 404.50p 408.13p 398.38p 400.50p 0
12/06/2014 404.13p 404.75p 400.88p 400.50p 14205
11/06/2014 411.25p 415.88p 400.50p 400.50p 0
10/06/2014 415.88p 415.88p 407.38p 400.50p 301
09/06/2014 413.50p 414.63p 400.50p 400.50p 0
06/06/2014 414.63p 414.63p 409.50p 400.50p 4233
05/06/2014 407.38p 407.42p 405.86p 400.50p 3372
04/06/2014 407.00p 407.42p 403.50p 400.50p 12496
03/06/2014 412.75p 412.75p 406.38p 400.50p 1034
02/06/2014 408.38p 412.00p 408.38p 400.50p 2081
30/05/2014 400.25p 406.10p 396.40p 400.50p 0
29/05/2014 404.25p 406.10p 396.40p 400.50p 0
28/05/2014 403.50p 406.10p 396.40p 400.50p 242324
27/05/2014 403.38p 404.50p 400.21p 400.50p 235328
23/05/2014 400.75p 400.75p 396.00p 400.50p 5776
22/05/2014 412.50p 413.77p 411.92p 400.50p 1034
21/05/2014 405.50p 410.20p 401.22p 400.50p 5676
20/05/2014 395.50p 401.88p 391.50p 400.50p 6217
19/05/2014 397.63p 399.50p 388.63p 400.50p 1791
16/05/2014 391.75p 404.75p 390.25p 400.50p 0
15/05/2014 404.75p 404.75p 390.25p 400.50p 255
14/05/2014 395.63p 400.50p 395.63p 400.50p 2400
13/05/2014 386.88p 393.42p 385.35p 392.13p 31694
12/05/2014 354.50p 362.63p 350.13p 362.63p 0
09/05/2014 353.25p 360.25p 350.13p 351.63p 0
08/05/2014 360.25p 360.25p 351.25p 352.50p 4584
07/05/2014 357.63p 359.50p 357.63p 359.50p 340
06/05/2014 365.25p 368.00p 347.75p 362.88p 0
02/05/2014 362.13p 366.30p 362.13p 347.75p 1788
01/05/2014 359.75p 361.00p 357.00p 347.75p 475
30/04/2014 348.50p 361.88p 348.50p 347.75p 5247
29/04/2014 347.75p 348.38p 346.80p 347.75p 805
28/04/2014 348.88p 349.47p 343.13p 347.75p 28483
25/04/2014 351.75p 355.75p 345.75p 347.75p 0
24/04/2014 355.63p 355.75p 350.50p 353.00p 2813
23/04/2014 356.38p 356.38p 351.38p 353.88p 20
22/04/2014 352.50p 355.50p 352.30p 355.50p 11129
17/04/2014 341.25p 342.83p 337.38p 341.25p 0
16/04/2014 337.38p 342.83p 337.38p 340.50p 698
15/04/2014 343.25p 343.25p 332.88p 333.25p 46
14/04/2014 345.63p 345.63p 335.00p 337.13p 59
11/04/2014 351.50p 351.86p 344.90p 348.88p 13926
10/04/2014 348.63p 358.63p 348.63p 355.63p 2902
09/04/2014 344.00p 344.00p 340.13p 341.63p 12631
08/04/2014 352.25p 352.25p 336.88p 341.38p 2030
07/04/2014 360.00p 371.00p 356.38p 358.25p 0
04/04/2014 368.38p 371.00p 363.63p 368.38p 0
03/04/2014 365.13p 367.88p 363.63p 367.88p 1424
02/04/2014 366.38p 368.50p 358.38p 366.00p 0
01/04/2014 358.38p 366.00p 358.38p 365.00p 573
31/03/2014 359.38p 359.38p 355.50p 358.50p 972
28/03/2014 351.75p 357.50p 351.75p 357.50p 514
27/03/2014 346.38p 351.25p 343.50p 350.00p 0
26/03/2014 345.63p 347.80p 343.50p 346.75p 4001
25/03/2014 343.00p 345.30p 341.25p 345.00p 187
24/03/2014 345.88p 348.50p 341.25p 343.50p 0
21/03/2014 347.13p 347.13p 345.10p 345.88p 6289
20/03/2014 353.25p 353.25p 344.50p 346.50p 2274
19/03/2014 356.63p 356.63p 352.50p 356.00p 1387
18/03/2014 353.00p 357.40p 352.50p 356.50p 2557
17/03/2014 348.63p 355.63p 348.63p 352.50p 47186
14/03/2014 348.13p 350.80p 345.70p 348.88p 437152
13/03/2014 364.75p 364.75p 358.00p 359.25p 11037
12/03/2014 366.63p 370.38p 361.25p 363.63p 0
11/03/2014 368.13p 368.60p 365.85p 368.50p 2563
10/03/2014 360.75p 366.00p 360.75p 365.50p 3440

*Close Price adjusted for both dividends and splits