Pandox AB (publ) (0R8U.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:24PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 188.10 | 187.00 | 185.80 | 186.35 | 186.35 | 310 |
| 18 June 2024 | 188.90 | 189.20 | 186.80 | 187.50 | 187.50 | 743 |
| 17 June 2024 | 187.80 | 188.60 | 185.20 | 188.60 | 188.60 | 11,689 |
| 14 June 2024 | 185.60 | 189.60 | 185.60 | 188.00 | 188.00 | 2,316 |
| 13 June 2024 | 187.00 | 191.60 | 189.20 | 190.50 | 190.50 | 822 |
| 12 June 2024 | 185.00 | 190.60 | 188.80 | 190.18 | 190.18 | 2,869 |
| 11 June 2024 | 189.50 | 187.80 | 185.60 | 186.18 | 186.18 | 16,194 |
| 10 June 2024 | 184.60 | 188.80 | 186.00 | 186.80 | 186.80 | 1,058 |
| 07 June 2024 | 188.70 | 187.00 | 183.80 | 185.90 | 185.90 | 459 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 192.00 | 191.00 | 188.40 | 189.00 | 189.00 | 406 |
| 04 June 2024 | 189.90 | 192.40 | 190.00 | 190.94 | 190.94 | 931 |
| 03 June 2024 | 188.10 | 189.60 | 188.40 | 189.40 | 189.40 | 1,233 |
| 31 May 2024 | 176.20 | 189.60 | 179.20 | 182.99 | 182.99 | 1,901 |
| 30 May 2024 | 173.30 | 180.40 | 178.40 | 180.03 | 180.03 | 837 |
| 29 May 2024 | 175.30 | 178.80 | 174.60 | 174.60 | 174.60 | 919 |
| 28 May 2024 | 176.20 | 179.60 | 177.00 | 179.00 | 179.00 | 1,810 |
| 24 May 2024 | 175.50 | 177.80 | 176.60 | 176.00 | 176.00 | 900 |
| 23 May 2024 | 181.10 | 181.80 | 176.60 | 176.60 | 176.60 | 160 |
| 22 May 2024 | 175.50 | 183.00 | 176.20 | 182.64 | 182.64 | 5,712 |
| 21 May 2024 | 177.60 | 180.00 | 177.04 | 177.04 | 177.04 | 741 |
| 20 May 2024 | 178.20 | 180.00 | 178.40 | 179.10 | 179.10 | 4,422 |
| 17 May 2024 | 175.30 | 179.20 | 177.20 | 179.20 | 179.20 | 120 |
| 16 May 2024 | 175.50 | 177.80 | 175.20 | 177.09 | 177.09 | 1,505 |
| 15 May 2024 | 172.50 | 177.60 | 176.00 | 177.00 | 177.00 | 87 |
| 14 May 2024 | 175.30 | 175.20 | 173.40 | 174.00 | 174.00 | 914 |
| 13 May 2024 | 177.20 | 178.40 | 176.60 | 177.20 | 177.20 | 481 |
| 10 May 2024 | 178.00 | 179.80 | 178.00 | 178.31 | 178.31 | 1,209 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 175.50 | 177.40 | 175.66 | 176.68 | 176.68 | 11,515 |
| 07 May 2024 | 173.50 | 176.00 | 173.60 | 173.60 | 173.60 | 286,465 |
| 03 May 2024 | 172.10 | 174.80 | 171.40 | 173.70 | 173.70 | 646 |
| 02 May 2024 | 170.80 | 173.40 | 170.20 | 173.00 | 173.00 | 2,231 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 172.10 | 174.20 | 172.40 | 172.40 | 172.40 | 3,053 |
| 29 Apr 2024 | 167.70 | 174.80 | 168.00 | 173.96 | 173.96 | 4,935 |
| 26 Apr 2024 | 164.70 | 169.80 | 165.60 | 169.00 | 169.00 | 8,495 |
| 25 Apr 2024 | 164.10 | 172.20 | 163.00 | 168.38 | 168.38 | 28,582 |
| 24 Apr 2024 | 170.00 | 172.60 | 170.20 | 172.40 | 172.40 | 3,091 |
| 23 Apr 2024 | 168.20 | 173.39 | 170.00 | 170.00 | 170.00 | 3,704 |
| 22 Apr 2024 | 168.40 | 170.41 | 168.40 | 169.88 | 169.88 | 272,401 |
| 19 Apr 2024 | 168.40 | 169.00 | 167.80 | 168.40 | 168.40 | 4,967 |
| 18 Apr 2024 | 165.50 | 169.19 | 166.60 | 167.40 | 167.40 | 7,834 |
| 17 Apr 2024 | 167.10 | 168.00 | 166.20 | 166.80 | 166.80 | 744 |
| 16 Apr 2024 | 168.20 | 168.20 | 165.00 | 167.60 | 167.60 | 147,480 |
| 15 Apr 2024 | 165.90 | 169.00 | 166.50 | 168.51 | 168.51 | 5,076 |
| 12 Apr 2024 | 170.40 | 172.20 | 166.00 | 166.82 | 166.82 | 2,309 |
| 11 Apr 2024 | 160.80 | 167.60 | 163.80 | 166.59 | 166.59 | 21,436 |
| 11 Apr 2024 | 4 Dividend | |||||
| 10 Apr 2024 | 172.90 | 174.79 | 168.00 | 168.60 | 164.60 | 7,317 |
| 09 Apr 2024 | 174.70 | 176.20 | 172.98 | 173.40 | 169.29 | 7,345 |
| 08 Apr 2024 | 173.90 | 176.60 | 173.20 | 175.50 | 171.34 | 213,209 |
| 05 Apr 2024 | 173.10 | 177.40 | 172.79 | 173.99 | 169.86 | 13,803 |
| 04 Apr 2024 | 178.20 | 179.20 | 177.20 | 178.98 | 174.74 | 105,575 |
| 03 Apr 2024 | 177.00 | 179.00 | 177.40 | 177.77 | 173.55 | 2,218 |
| 02 Apr 2024 | 179.80 | 180.00 | 177.00 | 177.77 | 173.55 | 12,705 |
| 28 Mar 2024 | 178.95 | 179.70 | 177.03 | 179.70 | 175.44 | 10,087 |
| 27 Mar 2024 | 176.40 | 178.90 | 177.20 | 178.30 | 174.07 | 307,071 |
| 26 Mar 2024 | 177.30 | 177.00 | 176.10 | 176.92 | 172.72 | 3,989 |
| 25 Mar 2024 | 177.60 | 178.80 | 175.70 | 177.41 | 173.20 | 41,177 |
| 22 Mar 2024 | 175.75 | 177.49 | 173.40 | 177.44 | 173.23 | 4,543 |
| 21 Mar 2024 | 174.95 | 177.50 | 174.40 | 175.09 | 170.94 | 1,885 |
| 20 Mar 2024 | 172.10 | 173.50 | 171.80 | 172.19 | 168.11 | 716 |
| 19 Mar 2024 | 169.70 | 171.61 | 167.80 | 170.40 | 166.36 | 73,490 |
| 18 Mar 2024 | 167.85 | 169.00 | 167.90 | 168.54 | 164.54 | 2,273 |
| 15 Mar 2024 | 168.30 | 169.10 | 167.50 | 168.01 | 164.02 | 3,596 |
| 14 Mar 2024 | 170.55 | 172.10 | 168.80 | 169.86 | 165.83 | 30,303 |
| 13 Mar 2024 | 162.35 | 169.79 | 167.40 | 169.79 | 165.77 | 2,024 |
| 12 Mar 2024 | 169.50 | 170.00 | 168.03 | 168.03 | 164.04 | 1,417 |
| 11 Mar 2024 | 166.15 | 169.12 | 165.70 | 169.12 | 165.10 | 14,202 |
| 08 Mar 2024 | 162.15 | 168.40 | 163.00 | 167.41 | 163.44 | 5,817 |
| 07 Mar 2024 | 156.90 | 163.01 | 157.90 | 161.42 | 157.59 | 10,128 |
| 06 Mar 2024 | 154.35 | 160.30 | 157.20 | 159.25 | 155.47 | 5,572 |
| 05 Mar 2024 | 154.75 | 156.50 | 154.40 | 155.47 | 151.78 | 2,636 |
| 04 Mar 2024 | 157.50 | 157.90 | 156.00 | 156.42 | 152.70 | 1,791 |
| 01 Mar 2024 | 156.90 | 158.00 | 156.20 | 156.77 | 153.05 | 4,389 |
| 29 Feb 2024 | 154.05 | 156.20 | 155.00 | 155.98 | 152.28 | 7,134 |
| 28 Feb 2024 | 157.10 | 155.10 | 152.50 | 152.50 | 148.88 | 1,716 |
| 27 Feb 2024 | 154.65 | 157.00 | 155.60 | 155.90 | 152.20 | 5,736 |
| 26 Feb 2024 | 154.35 | 155.30 | 153.70 | 154.08 | 150.42 | 6,191 |
| 23 Feb 2024 | 155.75 | 155.60 | 154.70 | 155.32 | 151.63 | 15,019 |
| 22 Feb 2024 | 153.40 | 154.71 | 154.00 | 154.68 | 151.01 | 1,683 |
| 21 Feb 2024 | 150.65 | 153.60 | 152.40 | 152.43 | 148.82 | 2,733 |
| 20 Feb 2024 | 152.00 | 153.90 | 152.10 | 152.54 | 148.93 | 48,511 |
| 19 Feb 2024 | 152.70 | 154.85 | 154.28 | 154.28 | 150.62 | 3,041 |
| 16 Feb 2024 | 156.40 | 156.70 | 154.20 | 155.45 | 151.76 | 3,886 |
| 15 Feb 2024 | 150.85 | 155.21 | 150.30 | 152.54 | 148.92 | 6,534 |
| 14 Feb 2024 | 150.45 | 151.00 | 149.80 | 150.32 | 146.75 | 15,703 |
| 13 Feb 2024 | 150.45 | 151.30 | 147.60 | 149.39 | 145.84 | 11,533 |
| 12 Feb 2024 | 145.80 | 152.10 | 146.20 | 146.82 | 143.34 | 42,316 |
| 09 Feb 2024 | 146.85 | 146.50 | 142.40 | 146.28 | 142.81 | 131,521 |
| 08 Feb 2024 | 137.80 | 145.10 | 137.00 | 141.09 | 137.74 | 24,959 |
| 07 Feb 2024 | 138.95 | 139.50 | 138.61 | 138.61 | 135.32 | 148 |
| 06 Feb 2024 | 139.25 | 139.60 | 137.30 | 138.95 | 135.66 | 4,112 |
| 05 Feb 2024 | 138.15 | 140.30 | 138.39 | 139.82 | 136.51 | 2,335 |
| 02 Feb 2024 | 139.85 | 142.60 | 139.20 | 140.38 | 137.05 | 2,120 |
| 01 Feb 2024 | 140.80 | 142.30 | 140.62 | 142.30 | 138.92 | 3,200 |
| 31 Jan 2024 | 144.10 | 144.30 | 143.29 | 143.61 | 140.21 | 2,468 |
| 30 Jan 2024 | 140.10 | 144.77 | 143.10 | 144.40 | 140.97 | 8,698 |
| 29 Jan 2024 | 142.05 | 144.04 | 141.50 | 144.04 | 140.63 | 8,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.