Pandora A/S (PNDORA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 1,168.00 | 1,173.00 | 1,144.00 | 1,148.00 | 1,148.00 | 139,338 |
| May 17, 2024 | 1,162.50 | 1,176.00 | 1,160.00 | 1,169.50 | 1,169.50 | 133,737 |
| May 16, 2024 | 1,150.50 | 1,167.00 | 1,150.50 | 1,164.00 | 1,164.00 | 133,890 |
| May 15, 2024 | 1,134.00 | 1,157.00 | 1,122.00 | 1,147.50 | 1,147.50 | 175,149 |
| May 14, 2024 | 1,153.50 | 1,157.00 | 1,123.50 | 1,130.00 | 1,130.00 | 211,529 |
| May 13, 2024 | 1,146.00 | 1,167.50 | 1,141.50 | 1,162.00 | 1,162.00 | 206,216 |
| May 08, 2024 | 1,112.50 | 1,132.00 | 1,103.00 | 1,131.50 | 1,131.50 | 184,318 |
| May 07, 2024 | 1,122.50 | 1,125.00 | 1,101.50 | 1,112.00 | 1,112.00 | 144,734 |
| May 06, 2024 | 1,121.00 | 1,131.00 | 1,114.00 | 1,114.50 | 1,114.50 | 109,043 |
| May 03, 2024 | 1,149.50 | 1,151.00 | 1,108.00 | 1,119.50 | 1,119.50 | 254,220 |
| May 02, 2024 | 1,136.00 | 1,159.50 | 1,120.50 | 1,149.50 | 1,149.50 | 346,190 |
| May 01, 2024 | 1,064.00 | 1,087.00 | 1,053.00 | 1,082.50 | 1,082.50 | 158,844 |
| Apr 30, 2024 | 1,091.50 | 1,092.00 | 1,069.50 | 1,069.50 | 1,069.50 | 194,992 |
| Apr 29, 2024 | 1,105.50 | 1,120.00 | 1,086.00 | 1,086.00 | 1,086.00 | 131,663 |
| Apr 26, 2024 | 1,085.00 | 1,110.50 | 1,083.00 | 1,100.00 | 1,100.00 | 103,993 |
| Apr 25, 2024 | 1,093.50 | 1,103.50 | 1,071.50 | 1,078.00 | 1,078.00 | 118,770 |
| Apr 24, 2024 | 1,104.00 | 1,109.50 | 1,090.00 | 1,095.00 | 1,095.00 | 110,268 |
| Apr 23, 2024 | 1,106.50 | 1,108.00 | 1,089.00 | 1,099.00 | 1,099.00 | 126,497 |
| Apr 22, 2024 | 1,087.50 | 1,106.50 | 1,087.50 | 1,103.00 | 1,103.00 | 99,501 |
| Apr 19, 2024 | 1,073.50 | 1,100.00 | 1,069.00 | 1,082.00 | 1,082.00 | 149,064 |
| Apr 18, 2024 | 1,085.50 | 1,089.00 | 1,064.00 | 1,074.50 | 1,074.50 | 212,887 |
| Apr 17, 2024 | 1,070.50 | 1,086.50 | 1,069.50 | 1,078.50 | 1,078.50 | 107,287 |
| Apr 16, 2024 | 1,063.50 | 1,078.00 | 1,062.50 | 1,067.00 | 1,067.00 | 204,182 |
| Apr 15, 2024 | 1,066.50 | 1,091.00 | 1,064.00 | 1,080.00 | 1,080.00 | 112,412 |
| Apr 12, 2024 | 1,075.00 | 1,097.00 | 1,063.50 | 1,063.50 | 1,063.50 | 276,125 |
| Apr 11, 2024 | 1,091.00 | 1,107.50 | 1,084.00 | 1,097.00 | 1,097.00 | 154,729 |
| Apr 10, 2024 | 1,071.00 | 1,093.00 | 1,070.00 | 1,093.00 | 1,093.00 | 126,887 |
| Apr 09, 2024 | 1,090.00 | 1,092.00 | 1,072.00 | 1,074.50 | 1,074.50 | 144,236 |
| Apr 08, 2024 | 1,096.00 | 1,099.50 | 1,080.00 | 1,089.50 | 1,089.50 | 108,128 |
| Apr 05, 2024 | 1,083.50 | 1,098.50 | 1,083.00 | 1,096.00 | 1,096.00 | 133,925 |
| Apr 04, 2024 | 1,109.00 | 1,111.00 | 1,091.50 | 1,098.00 | 1,098.00 | 143,755 |
| Apr 03, 2024 | 1,100.00 | 1,121.50 | 1,095.00 | 1,109.50 | 1,109.50 | 194,782 |
| Apr 02, 2024 | 1,114.50 | 1,134.00 | 1,085.50 | 1,098.00 | 1,098.00 | 230,017 |
| Mar 27, 2024 | 1,139.00 | 1,140.00 | 1,109.00 | 1,114.50 | 1,114.50 | 228,404 |
| Mar 26, 2024 | 1,124.00 | 1,145.50 | 1,122.50 | 1,140.50 | 1,140.50 | 132,890 |
| Mar 25, 2024 | 1,122.00 | 1,134.00 | 1,106.00 | 1,124.00 | 1,124.00 | 155,860 |
| Mar 22, 2024 | 1,162.00 | 1,162.00 | 1,119.50 | 1,122.00 | 1,122.00 | 211,090 |
| Mar 21, 2024 | 1,163.00 | 1,178.50 | 1,137.50 | 1,163.50 | 1,163.50 | 170,246 |
| Mar 20, 2024 | 1,154.50 | 1,165.50 | 1,130.50 | 1,143.00 | 1,143.00 | 222,473 |
| Mar 19, 2024 | 1,142.50 | 1,157.50 | 1,135.00 | 1,149.00 | 1,149.00 | 127,857 |
| Mar 18, 2024 | 1,147.00 | 1,161.00 | 1,135.50 | 1,142.00 | 1,142.00 | 97,524 |
| Mar 15, 2024 | 1,159.50 | 1,163.00 | 1,146.00 | 1,146.00 | 1,146.00 | 339,027 |
| Mar 15, 2024 | 18 Dividend | |||||
| Mar 14, 2024 | 1,169.00 | 1,179.50 | 1,160.50 | 1,179.50 | 1,161.50 | 140,924 |
| Mar 13, 2024 | 1,161.50 | 1,171.50 | 1,151.00 | 1,163.00 | 1,145.25 | 90,127 |
| Mar 12, 2024 | 1,139.50 | 1,161.50 | 1,129.00 | 1,161.50 | 1,143.77 | 141,121 |
| Mar 11, 2024 | 1,146.50 | 1,148.50 | 1,133.00 | 1,141.00 | 1,123.59 | 135,346 |
| Mar 08, 2024 | 1,135.50 | 1,160.50 | 1,135.50 | 1,157.50 | 1,139.84 | 132,453 |
| Mar 07, 2024 | 1,114.00 | 1,139.00 | 1,107.00 | 1,135.50 | 1,118.17 | 149,858 |
| Mar 06, 2024 | 1,126.00 | 1,133.50 | 1,098.50 | 1,114.00 | 1,097.00 | 191,268 |
| Mar 05, 2024 | 1,135.50 | 1,137.50 | 1,115.00 | 1,126.00 | 1,108.82 | 127,922 |
| Mar 04, 2024 | 1,146.50 | 1,147.00 | 1,128.00 | 1,137.50 | 1,120.14 | 118,754 |
| Mar 01, 2024 | 1,130.00 | 1,149.00 | 1,125.50 | 1,147.00 | 1,129.50 | 140,089 |
| Feb 29, 2024 | 1,155.00 | 1,157.00 | 1,109.50 | 1,113.00 | 1,096.01 | 409,910 |
| Feb 28, 2024 | 1,152.50 | 1,165.00 | 1,143.50 | 1,149.50 | 1,131.96 | 159,820 |
| Feb 27, 2024 | 1,152.50 | 1,171.50 | 1,146.00 | 1,153.50 | 1,135.90 | 197,630 |
| Feb 26, 2024 | 1,151.00 | 1,159.00 | 1,144.00 | 1,152.50 | 1,134.91 | 104,270 |
| Feb 23, 2024 | 1,144.00 | 1,151.50 | 1,143.50 | 1,151.50 | 1,133.93 | 146,380 |
| Feb 22, 2024 | 1,142.50 | 1,150.00 | 1,133.00 | 1,142.50 | 1,125.06 | 189,160 |
| Feb 21, 2024 | 1,136.50 | 1,144.50 | 1,132.50 | 1,133.00 | 1,115.71 | 187,120 |
| Feb 20, 2024 | 1,144.50 | 1,153.00 | 1,132.00 | 1,141.50 | 1,124.08 | 154,443 |
| Feb 19, 2024 | 1,130.00 | 1,148.00 | 1,124.50 | 1,144.50 | 1,127.03 | 117,350 |
| Feb 16, 2024 | 1,108.00 | 1,136.50 | 1,103.00 | 1,134.00 | 1,116.69 | 244,628 |
| Feb 15, 2024 | 1,110.00 | 1,119.50 | 1,101.00 | 1,108.00 | 1,091.09 | 169,093 |
| Feb 14, 2024 | 1,087.00 | 1,104.00 | 1,083.00 | 1,104.00 | 1,087.15 | 137,953 |
| Feb 13, 2024 | 1,093.00 | 1,097.50 | 1,066.50 | 1,087.50 | 1,070.90 | 240,644 |
| Feb 12, 2024 | 1,092.50 | 1,101.50 | 1,079.50 | 1,098.00 | 1,081.24 | 194,614 |
| Feb 09, 2024 | 1,077.00 | 1,091.50 | 1,057.00 | 1,089.50 | 1,072.87 | 281,480 |
| Feb 08, 2024 | 1,041.00 | 1,078.00 | 1,038.50 | 1,078.00 | 1,061.55 | 305,191 |
| Feb 07, 2024 | 1,008.50 | 1,055.00 | 989.40 | 1,025.50 | 1,009.85 | 482,351 |
| Feb 06, 2024 | 1,022.50 | 1,032.00 | 1,007.50 | 1,029.50 | 1,013.79 | 242,828 |
| Feb 05, 2024 | 1,020.00 | 1,026.50 | 1,012.00 | 1,016.00 | 1,000.50 | 149,646 |
| Feb 02, 2024 | 1,014.00 | 1,022.00 | 1,003.50 | 1,016.50 | 1,000.99 | 175,585 |
| Feb 01, 2024 | 1,006.50 | 1,008.00 | 997.00 | 999.60 | 984.35 | 151,512 |
| Jan 31, 2024 | 1,018.50 | 1,023.50 | 1,006.00 | 1,009.00 | 993.60 | 185,029 |
| Jan 30, 2024 | 1,016.00 | 1,025.00 | 1,010.00 | 1,018.00 | 1,002.46 | 121,401 |
| Jan 29, 2024 | 995.00 | 1,012.50 | 993.00 | 1,012.50 | 997.05 | 194,643 |
| Jan 26, 2024 | 985.00 | 1,001.00 | 978.20 | 992.20 | 977.06 | 259,093 |
| Jan 25, 2024 | 990.00 | 1,004.00 | 985.00 | 1,004.00 | 988.68 | 134,586 |
| Jan 24, 2024 | 976.80 | 989.00 | 969.20 | 989.00 | 973.91 | 197,409 |
| Jan 23, 2024 | 979.00 | 987.00 | 969.20 | 972.80 | 957.95 | 182,423 |
| Jan 22, 2024 | 963.40 | 976.80 | 963.20 | 974.20 | 959.33 | 189,209 |
| Jan 19, 2024 | 974.80 | 979.80 | 952.00 | 958.60 | 943.97 | 160,266 |
| Jan 18, 2024 | 990.00 | 1,002.50 | 959.20 | 969.40 | 954.61 | 238,772 |
| Jan 17, 2024 | 978.40 | 989.60 | 966.40 | 985.20 | 970.17 | 181,900 |
| Jan 16, 2024 | 971.60 | 987.00 | 965.00 | 986.60 | 971.54 | 111,589 |
| Jan 15, 2024 | 983.00 | 986.00 | 971.60 | 977.20 | 962.29 | 65,212 |
| Jan 12, 2024 | 973.40 | 989.60 | 966.20 | 978.00 | 963.08 | 194,908 |
| Jan 11, 2024 | 1,000.00 | 1,008.00 | 985.60 | 985.60 | 970.56 | 229,416 |
| Jan 10, 2024 | 981.00 | 1,001.50 | 977.20 | 998.20 | 982.97 | 260,838 |
| Jan 09, 2024 | 981.60 | 982.80 | 967.00 | 976.60 | 961.70 | 173,494 |
| Jan 08, 2024 | 979.00 | 983.40 | 951.80 | 979.80 | 964.85 | 388,545 |
| Jan 05, 2024 | 923.60 | 946.80 | 915.00 | 946.80 | 932.35 | 189,551 |
| Jan 04, 2024 | 923.00 | 939.00 | 923.00 | 929.60 | 915.41 | 171,661 |
| Jan 03, 2024 | 937.20 | 941.20 | 911.40 | 921.80 | 907.73 | 156,475 |
| Jan 02, 2024 | 934.60 | 944.80 | 922.00 | 936.00 | 921.72 | 165,079 |
| Dec 29, 2023 | 930.00 | 937.20 | 928.20 | 933.20 | 918.96 | 76,012 |
| Dec 28, 2023 | 932.40 | 941.00 | 927.40 | 927.40 | 913.25 | 94,363 |
| Dec 27, 2023 | 926.80 | 937.20 | 925.40 | 930.60 | 916.40 | 99,167 |
| Dec 22, 2023 | 940.00 | 942.80 | 930.20 | 930.60 | 916.40 | 69,953 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.