Pandora A/S (0NQC) Share Price

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

Date Open High Low Close* Volume
24/05/2013 198.38p 201.00p 195.45p 195.45p 0
23/05/2013 197.63p 197.63p 195.45p 195.45p 1219
22/05/2013 204.00p 204.00p 197.25p 200.00p 6962
21/05/2013 215.88p 222.71p 215.50p 222.71p 2060
20/05/2013 209.63p 216.63p 202.02p 206.21p 0
17/05/2013 209.63p 216.63p 202.02p 206.21p 0
16/05/2013 209.13p 210.00p 202.02p 206.21p 0
15/05/2013 210.00p 210.00p 202.02p 206.21p 0
14/05/2013 208.38p 208.39p 202.02p 206.88p 262341
13/05/2013 188.88p 189.25p 182.25p 182.25p 912
10/05/2013 187.88p 187.88p 187.00p 187.00p 0
09/05/2013 187.88p 187.88p 187.00p 187.00p 0
08/05/2013 187.88p 187.88p 187.00p 187.00p 83
07/05/2013 185.63p 188.13p 171.75p 175.50p 0
03/05/2013 186.63p 186.63p 171.75p 175.50p 0
02/05/2013 177.63p 182.50p 171.75p 175.50p 0
01/05/2013 173.25p 178.13p 171.75p 175.50p 0
30/04/2013 175.13p 175.88p 171.75p 172.50p 0
29/04/2013 175.88p 175.88p 172.75p 173.00p 500
26/04/2013 173.50p 177.95p 173.25p 173.25p 0
25/04/2013 173.50p 177.95p 173.25p 173.25p 0
24/04/2013 177.13p 177.95p 174.00p 174.75p 0
23/04/2013 176.63p 177.95p 174.00p 174.00p 0
22/04/2013 177.13p 177.95p 177.00p 177.13p 217
19/04/2013 168.88p 174.30p 168.88p 173.50p 910
18/04/2013 169.38p 177.50p 164.50p 166.63p 0
17/04/2013 176.38p 177.50p 175.13p 175.13p 1842
16/04/2013 178.88p 178.88p 173.25p 173.25p 2591
15/04/2013 175.63p 178.13p 164.25p 178.13p 0
12/04/2013 172.00p 176.63p 164.25p 171.00p 0
11/04/2013 164.25p 168.25p 164.25p 166.88p 73
10/04/2013 162.25p 164.25p 160.80p 162.50p 0
09/04/2013 162.00p 162.00p 160.80p 161.25p 22760
08/04/2013 162.00p 169.63p 159.38p 162.00p 0
05/04/2013 166.63p 169.63p 159.38p 162.25p 0
04/04/2013 169.63p 169.63p 166.40p 167.38p 336
03/04/2013 168.38p 170.75p 164.25p 168.88p 0
02/04/2013 166.13p 167.81p 164.25p 164.25p 4125
28/03/2013 157.13p 159.38p 154.75p 158.63p 0
27/03/2013 157.13p 159.38p 154.75p 158.63p 0
26/03/2013 154.75p 156.88p 154.75p 156.88p 34846
25/03/2013 153.75p 155.00p 153.75p 153.75p 2877
22/03/2013 151.75p 153.08p 151.75p 153.00p 10963
21/03/2013 152.25p 155.00p 131.66p 149.13p 0
20/03/2013 155.00p 155.00p 152.50p 152.50p 230
19/03/2013 155.20p 155.25p 152.50p 152.50p 0
18/03/2013 155.20p 155.25p 152.50p 152.50p 0
15/03/2013 155.20p 155.25p 152.50p 152.50p 0
14/03/2013 155.20p 155.25p 152.50p 152.50p 1680
13/03/2013 152.50p 152.50p 152.50p 152.50p 611
12/03/2013 152.82p 156.00p 152.82p 156.00p 0
11/03/2013 152.82p 156.00p 152.82p 156.00p 2900
08/03/2013 156.00p 156.20p 155.10p 156.00p 0
07/03/2013 156.00p 156.20p 155.10p 156.00p 0
06/03/2013 156.00p 156.20p 155.10p 156.00p 0
05/03/2013 156.00p 156.20p 155.10p 156.00p 1800
04/03/2013 152.80p 153.19p 128.70p 128.70p 0
01/03/2013 152.80p 153.19p 128.70p 128.70p 5561
28/02/2013 152.00p 153.20p 128.70p 128.70p 66389
27/02/2013 148.30p 150.80p 128.70p 128.70p 1623
26/02/2013 149.30p 149.30p 128.70p 128.70p 128494
25/02/2013 146.50p 146.50p 128.70p 128.70p 0
22/02/2013 146.50p 146.50p 128.70p 128.70p 110
21/02/2013 139.05p 139.05p 128.70p 128.70p 0
20/02/2013 139.05p 139.05p 128.70p 128.70p 0
19/02/2013 139.05p 139.05p 128.70p 128.70p 0
18/02/2013 139.05p 139.05p 128.70p 128.70p 0
15/02/2013 139.05p 139.05p 128.70p 128.70p 0
14/02/2013 139.05p 139.05p 128.70p 128.70p 3452
13/02/2013 140.25p 140.50p 128.70p 128.70p 385
12/02/2013 139.80p 139.80p 128.70p 128.70p 335
11/02/2013 137.18p 137.18p 128.70p 128.70p 1400
08/02/2013 139.42p 139.42p 128.70p 128.70p 0
07/02/2013 139.42p 139.42p 128.70p 128.70p 2900
06/02/2013 138.46p 138.46p 128.70p 128.70p 211
05/02/2013 139.70p 139.75p 128.70p 128.70p 0
04/02/2013 139.70p 139.75p 128.70p 128.70p 104
01/02/2013 137.30p 139.40p 128.70p 128.70p 162
31/01/2013 128.70p 128.70p 128.65p 128.70p 0
30/01/2013 128.70p 128.70p 128.65p 128.70p 0
29/01/2013 128.70p 128.70p 128.65p 128.70p 539
28/01/2013 134.80p 134.80p 130.55p 130.55p 0
25/01/2013 134.80p 134.80p 130.55p 130.55p 0
24/01/2013 134.80p 134.80p 130.55p 130.55p 5059
23/01/2013 136.50p 136.50p 130.55p 130.55p 0
22/01/2013 136.50p 136.50p 130.55p 130.55p 0
21/01/2013 136.50p 136.50p 130.55p 130.55p 0
18/01/2013 136.50p 136.50p 130.55p 130.55p 0
17/01/2013 136.50p 136.50p 130.55p 130.55p 250
16/01/2013 133.01p 133.01p 130.55p 130.55p 640
15/01/2013 140.10p 140.10p 130.55p 130.55p 0
14/01/2013 140.10p 140.10p 130.55p 130.55p 1400
11/01/2013 141.00p 141.00p 130.55p 130.55p 0
10/01/2013 141.00p 141.00p 130.55p 130.55p 4040
09/01/2013 140.25p 140.25p 130.55p 130.55p 3443
08/01/2013 128.82p 130.55p 128.82p 130.55p 0
07/01/2013 128.82p 130.55p 128.82p 130.55p 6300
04/01/2013 130.55p 130.55p 130.55p 130.55p 0
03/01/2013 130.55p 130.55p 130.55p 130.55p 202
02/01/2013 124.50p 124.50p 114.82p 114.82p 0
31/12/2012 124.50p 124.50p 114.82p 114.82p 0
28/12/2012 124.50p 124.50p 114.82p 114.82p 25
27/12/2012 123.96p 125.00p 114.82p 114.82p 0
24/12/2012 123.96p 125.00p 114.82p 114.82p 0
21/12/2012 123.96p 125.00p 114.82p 114.82p 3148
20/12/2012 123.49p 123.49p 114.82p 114.82p 0
19/12/2012 123.49p 123.49p 114.82p 114.82p 1496
18/12/2012 115.75p 119.45p 114.82p 114.82p 6128
17/12/2012 128.00p 128.00p 114.82p 114.82p 0
14/12/2012 128.00p 128.00p 114.82p 114.82p 0
13/12/2012 128.00p 128.00p 114.82p 114.82p 0
12/12/2012 128.00p 128.00p 114.82p 114.82p 3400
11/12/2012 131.00p 131.00p 114.82p 114.82p 90
10/12/2012 130.60p 130.80p 114.82p 114.82p 0
07/12/2012 130.60p 130.80p 114.82p 114.82p 22166
06/12/2012 129.89p 132.25p 114.82p 114.82p 2331
05/12/2012 126.25p 126.25p 114.82p 114.82p 0
04/12/2012 126.25p 126.25p 114.82p 114.82p 0
03/12/2012 126.25p 126.25p 114.82p 114.82p 0
30/11/2012 126.25p 126.25p 114.82p 114.82p 2533
29/11/2012 123.45p 123.45p 114.82p 114.82p 39
28/11/2012 118.25p 118.25p 110.75p 114.82p 0
27/11/2012 118.25p 118.25p 110.75p 114.82p 0
26/11/2012 118.25p 118.25p 110.75p 114.82p 0
23/11/2012 118.25p 118.25p 110.75p 114.82p 0
22/11/2012 118.25p 118.25p 110.75p 114.82p 93
21/11/2012 119.00p 119.00p 114.82p 114.82p 0
20/11/2012 119.00p 119.00p 114.82p 114.82p 0
19/11/2012 119.00p 119.00p 114.82p 114.82p 0
16/11/2012 119.00p 119.00p 114.82p 114.82p 0
15/11/2012 119.00p 119.00p 114.82p 114.82p 0
14/11/2012 119.00p 119.00p 114.82p 114.82p 100
13/11/2012 116.35p 117.15p 114.82p 114.82p 0
12/11/2012 116.35p 117.15p 114.82p 114.82p 2064
09/11/2012 108.19p 114.82p 108.19p 114.82p 0
08/11/2012 108.19p 114.82p 108.19p 114.82p 38305
07/11/2012 114.82p 115.50p 111.52p 114.82p 660

*Close Price adjusted for both dividends and splits