Pandora A/S (0NQC) Share Price

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

Date Open High Low Close* Volume
07/03/2014 368.63p 368.63p 362.38p 362.38p 760
06/03/2014 365.13p 369.25p 363.88p 368.38p 250
05/03/2014 364.50p 364.50p 363.50p 364.00p 22794
04/03/2014 362.50p 365.00p 360.38p 365.00p 591
03/03/2014 355.63p 359.50p 352.63p 353.25p 116789
28/02/2014 354.50p 367.10p 354.50p 366.38p 852
27/02/2014 350.50p 355.13p 350.50p 355.13p 839
26/02/2014 356.88p 362.25p 347.13p 348.88p 0
25/02/2014 357.13p 362.25p 352.63p 356.38p 955
24/02/2014 346.88p 351.50p 346.88p 351.50p 19
21/02/2014 344.75p 347.63p 343.38p 347.63p 953
20/02/2014 336.13p 343.00p 336.13p 342.00p 3859
19/02/2014 326.88p 339.75p 326.88p 338.38p 9157
18/02/2014 329.38p 329.38p 322.00p 324.88p 1852
17/02/2014 319.63p 319.63p 315.90p 318.38p 8763
14/02/2014 328.63p 328.63p 320.75p 323.13p 3385
13/02/2014 326.63p 328.70p 325.00p 328.25p 3661
12/02/2014 328.63p 330.63p 319.75p 327.75p 655
11/02/2014 325.88p 327.63p 319.75p 327.50p 369284
10/02/2014 327.63p 327.63p 319.75p 322.00p 29
07/02/2014 323.25p 327.88p 309.00p 325.00p 682
06/02/2014 314.50p 323.50p 309.00p 321.25p 1015
05/02/2014 313.75p 317.38p 309.00p 312.88p 0
04/02/2014 309.38p 317.38p 309.00p 313.63p 0
03/02/2014 317.38p 317.38p 309.99p 313.38p 2794
31/01/2014 316.88p 316.88p 312.80p 316.75p 1683
30/01/2014 308.13p 317.60p 308.13p 316.25p 102838
29/01/2014 313.50p 314.50p 305.25p 307.88p 100
28/01/2014 312.75p 312.75p 306.88p 310.63p 1519
27/01/2014 300.50p 304.25p 295.50p 304.25p 357
24/01/2014 321.25p 321.25p 305.25p 308.13p 20
23/01/2014 326.13p 328.75p 320.38p 321.75p 29
22/01/2014 324.75p 327.38p 323.13p 326.63p 19576
21/01/2014 323.75p 324.00p 323.75p 324.00p 86
20/01/2014 320.00p 322.40p 318.00p 321.00p 258
17/01/2014 322.75p 322.75p 315.75p 317.50p 2924
16/01/2014 311.25p 311.25p 306.13p 308.75p 1062
15/01/2014 308.63p 313.00p 301.13p 311.38p 5589
14/01/2014 302.00p 303.75p 301.13p 303.25p 30
13/01/2014 315.63p 316.00p 309.00p 309.00p 786
10/01/2014 309.13p 314.75p 309.13p 314.75p 7012
09/01/2014 313.25p 313.25p 305.75p 307.75p 2416
08/01/2014 317.13p 320.50p 310.88p 314.50p 1012
07/01/2014 317.88p 320.50p 312.13p 316.00p 510
06/01/2014 313.75p 318.35p 313.75p 316.25p 209
03/01/2014 301.25p 309.00p 301.25p 308.63p 265
02/01/2014 296.88p 305.38p 296.88p 302.00p 26
31/12/2013 293.88p 301.20p 293.88p 293.88p 0
30/12/2013 301.00p 301.20p 294.00p 294.00p 1391342
27/12/2013 306.13p 306.13p 301.13p 301.13p 280
24/12/2013 303.88p 304.50p 294.13p 303.88p 2020
23/12/2013 302.25p 304.50p 294.13p 304.00p 8852
20/12/2013 297.13p 300.38p 294.13p 300.38p 0
19/12/2013 296.63p 299.50p 294.13p 296.13p 3110
18/12/2013 299.13p 299.13p 290.50p 293.13p 8818
17/12/2013 286.13p 290.25p 286.13p 289.25p 60
16/12/2013 287.63p 291.13p 284.26p 285.88p 0
13/12/2013 288.63p 291.13p 284.26p 286.50p 28528
12/12/2013 289.63p 289.63p 284.26p 289.00p 100
11/12/2013 287.13p 295.00p 286.30p 295.00p 1072
10/12/2013 285.13p 287.13p 276.88p 283.63p 3498
09/12/2013 281.25p 287.13p 276.88p 283.75p 0
06/12/2013 284.25p 287.13p 276.88p 278.00p 3969
05/12/2013 279.38p 283.50p 279.38p 283.50p 190
04/12/2013 279.63p 284.75p 277.89p 281.13p 79122
03/12/2013 284.75p 284.75p 277.89p 281.13p 78500
02/12/2013 284.25p 285.00p 284.25p 285.00p 80667
29/11/2013 284.50p 289.38p 277.88p 284.75p 0
28/11/2013 285.38p 289.38p 277.88p 285.00p 2329
27/11/2013 277.88p 286.10p 277.88p 285.38p 35435
26/11/2013 274.25p 277.50p 274.25p 277.50p 6633
25/11/2013 268.88p 274.48p 268.88p 273.75p 500
22/11/2013 270.63p 270.63p 266.13p 267.50p 41640
21/11/2013 267.88p 272.70p 266.35p 271.50p 7829
20/11/2013 270.25p 272.30p 269.50p 269.50p 602
19/11/2013 274.75p 277.88p 266.88p 270.25p 0
18/11/2013 266.88p 277.79p 266.88p 276.63p 5592
15/11/2013 253.75p 269.38p 252.50p 269.38p 5013
14/11/2013 252.25p 254.70p 252.00p 254.50p 436
13/11/2013 246.88p 250.25p 242.20p 249.88p 10188
12/11/2013 248.13p 249.30p 244.25p 246.50p 53499
11/11/2013 260.25p 260.25p 254.88p 258.00p 300
08/11/2013 262.00p 262.00p 259.25p 259.25p 3351
07/11/2013 264.50p 269.38p 262.13p 263.25p 0
06/11/2013 263.75p 269.38p 263.75p 267.88p 13562
05/11/2013 270.75p 270.75p 261.38p 261.38p 2459
04/11/2013 271.00p 271.50p 268.88p 270.38p 50
01/11/2013 268.13p 270.38p 268.13p 269.63p 1495
31/10/2013 255.38p 261.88p 255.20p 261.88p 928
30/10/2013 250.25p 250.75p 246.13p 249.13p 0
29/10/2013 247.13p 250.75p 246.13p 247.88p 0
28/10/2013 250.50p 250.75p 247.63p 247.63p 200
25/10/2013 253.75p 253.75p 249.80p 249.88p 1452
24/10/2013 260.25p 260.25p 252.13p 254.38p 5399
23/10/2013 258.63p 261.00p 257.13p 260.00p 0
22/10/2013 257.13p 258.63p 257.13p 258.63p 10110
21/10/2013 257.38p 259.38p 254.15p 257.38p 0
18/10/2013 259.38p 259.38p 254.15p 256.63p 0
17/10/2013 255.13p 257.38p 254.15p 257.38p 454
16/10/2013 253.00p 254.00p 223.50p 254.00p 0
15/10/2013 251.00p 253.75p 223.50p 253.75p 0
14/10/2013 246.13p 249.88p 223.50p 249.88p 0
11/10/2013 244.50p 248.13p 223.50p 247.75p 0
10/10/2013 240.75p 244.25p 223.50p 242.00p 2919
09/10/2013 238.38p 241.75p 223.50p 238.13p 0
08/10/2013 236.38p 239.63p 223.50p 237.88p 0
07/10/2013 232.50p 235.38p 223.50p 230.75p 0
04/10/2013 234.75p 234.75p 223.50p 233.00p 0
03/10/2013 233.75p 233.75p 223.50p 232.50p 1079
02/10/2013 230.50p 231.50p 223.50p 230.50p 2364
01/10/2013 227.13p 231.50p 223.50p 228.38p 0
30/09/2013 226.38p 231.50p 223.50p 227.38p 2753
27/09/2013 230.50p 231.50p 223.50p 229.38p 0
26/09/2013 231.25p 231.50p 223.50p 229.38p 0
25/09/2013 230.50p 231.50p 223.50p 230.50p 0
24/09/2013 226.13p 231.50p 223.50p 227.88p 0
23/09/2013 225.88p 231.50p 223.50p 223.50p 0
20/09/2013 229.13p 231.50p 225.38p 229.13p 111
19/09/2013 231.50p 231.50p 225.38p 228.13p 1822
18/09/2013 226.38p 228.00p 225.38p 225.38p 3718
17/09/2013 225.88p 226.38p 201.75p 224.25p 0
16/09/2013 224.75p 226.38p 201.75p 224.75p 0
13/09/2013 222.00p 226.38p 201.75p 222.00p 0
12/09/2013 223.25p 226.38p 201.75p 220.50p 0
11/09/2013 226.38p 226.38p 201.75p 221.00p 0
10/09/2013 217.38p 220.75p 201.75p 220.75p 778
09/09/2013 208.88p 218.13p 201.75p 209.38p 0
06/09/2013 202.75p 218.13p 201.75p 203.00p 0
05/09/2013 203.25p 218.13p 201.75p 203.25p 36309
04/09/2013 207.88p 218.13p 201.75p 203.50p 0
03/09/2013 208.63p 218.13p 201.75p 208.38p 0
02/09/2013 206.38p 218.13p 201.75p 209.13p 0
30/08/2013 207.88p 218.13p 201.75p 204.50p 1478
29/08/2013 204.75p 218.13p 201.75p 207.38p 0
28/08/2013 202.00p 218.13p 201.75p 202.00p 141
27/08/2013 211.75p 218.13p 201.75p 210.25p 0
23/08/2013 214.00p 218.13p 201.75p 214.00p 0
22/08/2013 211.75p 218.13p 201.75p 211.75p 64720
21/08/2013 210.75p 218.13p 201.75p 208.38p 5748
20/08/2013 204.75p 218.13p 201.75p 208.38p 0
19/08/2013 206.63p 218.13p 203.50p 205.88p 0
16/08/2013 209.38p 218.13p 203.50p 206.38p 250
15/08/2013 214.75p 218.13p 208.63p 212.75p 483
14/08/2013 216.63p 216.63p 215.21p 215.63p 50
13/08/2013 224.00p 233.50p 180.75p 213.25p 1521
12/08/2013 222.50p 233.50p 180.75p 220.50p 0
09/08/2013 216.63p 233.50p 180.75p 217.38p 396
08/08/2013 220.00p 233.50p 180.75p 216.88p 2000
07/08/2013 216.38p 233.50p 180.75p 219.38p 0
06/08/2013 231.00p 233.50p 180.75p 223.50p 0
05/08/2013 232.75p 233.50p 180.75p 230.00p 286
02/08/2013 233.50p 233.50p 180.75p 232.75p 2137
01/08/2013 227.38p 230.50p 180.75p 229.63p 250
31/07/2013 218.63p 226.38p 180.75p 221.75p 22448
30/07/2013 220.00p 226.38p 180.75p 220.75p 838
29/07/2013 213.50p 226.38p 180.75p 214.75p 0
26/07/2013 217.38p 226.38p 180.75p 215.13p 160
25/07/2013 216.88p 226.38p 180.75p 216.88p 0
24/07/2013 213.75p 226.38p 180.75p 216.63p 0
23/07/2013 215.88p 226.38p 180.75p 213.50p 0
22/07/2013 215.88p 226.38p 180.75p 216.13p 0
19/07/2013 216.63p 226.38p 180.75p 216.88p 0
18/07/2013 215.88p 226.38p 180.75p 215.13p 22805
17/07/2013 214.00p 226.38p 180.75p 211.00p 0
16/07/2013 226.38p 226.38p 180.75p 217.88p 0
15/07/2013 225.13p 226.38p 180.75p 225.13p 408
12/07/2013 223.25p 226.38p 180.75p 224.75p 2289
11/07/2013 222.25p 222.25p 180.75p 219.38p 0
10/07/2013 216.88p 220.00p 180.75p 218.38p 27251
09/07/2013 219.63p 219.63p 180.75p 216.38p 2553
08/07/2013 215.63p 218.63p 180.75p 217.13p 250
05/07/2013 212.25p 212.25p 180.75p 211.00p 137
04/07/2013 206.13p 206.13p 180.75p 206.13p 0
03/07/2013 198.63p 204.50p 180.75p 200.00p 0
02/07/2013 204.50p 204.50p 180.75p 203.00p 9884
01/07/2013 195.38p 201.25p 180.75p 198.88p 2219
28/06/2013 198.88p 198.88p 180.75p 193.25p 0
27/06/2013 191.50p 194.25p 180.75p 184.85p 0
26/06/2013 180.75p 185.13p 180.75p 185.13p 42023
25/06/2013 176.13p 179.43p 175.13p 175.13p 402
24/06/2013 172.25p 175.63p 171.80p 174.50p 1
21/06/2013 178.38p 178.38p 174.30p 174.30p 520
20/06/2013 179.63p 184.50p 174.50p 174.50p 0
19/06/2013 184.50p 184.50p 181.75p 183.75p 791
18/06/2013 186.38p 191.75p 186.13p 186.25p 0
17/06/2013 186.38p 186.38p 186.25p 186.25p 170
14/06/2013 183.00p 187.38p 183.00p 187.38p 4615
13/06/2013 175.88p 181.00p 174.00p 174.25p 22437
12/06/2013 181.25p 190.75p 178.88p 183.50p 0
11/06/2013 185.88p 190.75p 183.00p 185.13p 0
10/06/2013 190.75p 190.75p 184.00p 187.88p 0
07/06/2013 189.38p 189.38p 184.00p 188.30p 13427
06/06/2013 192.25p 197.60p 187.63p 197.60p 0
05/06/2013 197.13p 197.60p 195.38p 197.60p 0
04/06/2013 197.13p 197.60p 195.38p 195.38p 28391
03/06/2013 194.25p 200.06p 191.25p 196.13p 0
31/05/2013 195.38p 200.06p 195.00p 197.38p 8238
30/05/2013 196.38p 203.00p 196.38p 196.38p 0
29/05/2013 203.00p 203.00p 200.25p 200.25p 33
28/05/2013 202.50p 203.25p 202.50p 202.50p 40

*Close Price adjusted for both dividends and splits