Pandora A/S (0NQC) Share Price

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

Date Open High Low Close* Volume
09/05/2017 767.00p 768.00p 681.75p 685.00p 1164502
08/05/2017 748.25p 749.92p 719.85p 731.75p 232460
05/05/2017 724.25p 752.37p 722.50p 747.00p 74075
04/05/2017 718.13p 726.25p 715.15p 726.25p 74300
03/05/2017 718.88p 723.00p 712.50p 718.88p 230874
02/05/2017 732.13p 736.69p 716.25p 716.25p 209134
28/04/2017 735.25p 738.07p 722.51p 735.25p 72517
27/04/2017 733.25p 739.00p 729.50p 733.25p 194285
26/04/2017 719.50p 733.00p 719.00p 727.25p 69121
25/04/2017 709.00p 722.96p 702.00p 717.25p 120380
24/04/2017 712.50p 719.85p 702.50p 703.50p 71784
21/04/2017 712.75p 717.09p 700.06p 704.25p 147497
20/04/2017 719.63p 727.75p 704.50p 711.50p 234737
19/04/2017 670.50p 693.98p 662.63p 684.75p 114376
18/04/2017 709.00p 712.17p 649.73p 662.75p 255788
13/04/2017 755.00p 755.36p 755.00p 755.00p 10434
12/04/2017 744.63p 759.91p 744.00p 755.13p 116907
11/04/2017 733.25p 754.89p 733.00p 733.00p 72498
10/04/2017 742.25p 742.25p 732.50p 733.75p 38565
07/04/2017 738.50p 754.68p 730.50p 741.00p 36554
06/04/2017 714.25p 748.82p 701.89p 738.88p 138626
05/04/2017 733.50p 741.20p 711.75p 717.75p 119095
04/04/2017 761.25p 761.25p 730.00p 730.00p 64421
03/04/2017 775.00p 775.00p 761.46p 766.75p 127748
31/03/2017 765.50p 781.11p 765.50p 772.00p 69230
30/03/2017 763.75p 773.75p 763.50p 765.00p 134455
29/03/2017 765.25p 776.18p 759.25p 760.50p 199443
28/03/2017 775.25p 778.50p 768.94p 776.50p 83763
27/03/2017 769.13p 783.81p 767.00p 771.50p 123311
24/03/2017 765.50p 775.50p 764.25p 768.00p 188751
23/03/2017 751.50p 773.39p 748.45p 763.00p 196004
22/03/2017 739.25p 759.69p 728.54p 749.50p 332058
21/03/2017 780.00p 780.56p 753.00p 759.00p 265161
20/03/2017 794.25p 797.45p 765.08p 776.50p 292572
17/03/2017 794.50p 813.59p 789.00p 797.00p 556893
16/03/2017 827.50p 827.50p 810.46p 810.50p 104681
15/03/2017 831.63p 842.77p 827.50p 830.50p 689851
14/03/2017 835.75p 836.50p 821.03p 829.00p 484170
13/03/2017 829.00p 838.50p 829.00p 836.00p 54373
10/03/2017 817.25p 838.35p 810.50p 828.00p 95997
09/03/2017 813.25p 822.50p 794.59p 814.50p 267231
08/03/2017 818.25p 829.91p 809.00p 815.00p 166716
07/03/2017 830.63p 831.50p 815.00p 818.00p 109540
06/03/2017 838.00p 838.00p 824.50p 829.50p 214876
03/03/2017 837.00p 839.55p 833.75p 839.50p 120411
02/03/2017 836.50p 841.00p 831.11p 840.00p 79040
01/03/2017 809.75p 834.79p 807.50p 834.50p 193275
28/02/2017 807.50p 826.42p 796.50p 800.00p 140486
27/02/2017 838.00p 844.38p 814.96p 815.00p 104909
24/02/2017 839.75p 840.25p 832.50p 836.50p 111644
23/02/2017 841.00p 841.50p 834.00p 839.00p 121288
22/02/2017 834.00p 843.25p 832.50p 838.50p 79126
21/02/2017 821.00p 835.00p 819.23p 832.50p 62733
20/02/2017 827.00p 828.00p 813.73p 823.00p 85080
17/02/2017 834.50p 841.88p 823.81p 826.00p 119618
16/02/2017 839.50p 844.06p 831.79p 835.50p 220457
15/02/2017 847.50p 858.87p 836.00p 837.00p 172019
14/02/2017 859.25p 875.30p 855.50p 856.00p 133769
13/02/2017 866.50p 869.44p 859.26p 868.50p 26690
10/02/2017 859.75p 863.00p 850.23p 862.50p 149056
09/02/2017 827.00p 846.16p 825.50p 844.50p 333914
08/02/2017 817.50p 840.70p 817.50p 823.50p 396642
07/02/2017 828.75p 850.46p 819.75p 821.00p 362038
06/02/2017 909.75p 910.15p 875.13p 875.13p 212056
03/02/2017 905.00p 915.91p 903.25p 909.00p 47958
02/02/2017 899.00p 907.25p 898.97p 902.50p 38982
01/02/2017 900.50p 908.00p 899.00p 901.00p 43548
31/01/2017 901.50p 908.25p 892.89p 898.38p 29909
30/01/2017 902.75p 907.75p 896.75p 902.75p 137318
27/01/2017 892.25p 911.00p 882.34p 906.88p 240409
26/01/2017 886.00p 906.56p 885.31p 895.13p 126400
25/01/2017 878.75p 890.00p 878.26p 884.50p 63181
24/01/2017 886.75p 888.00p 869.11p 880.50p 59261
23/01/2017 882.50p 896.50p 868.16p 883.50p 117688
20/01/2017 878.50p 878.50p 862.50p 876.38p 147655
19/01/2017 881.13p 885.46p 875.25p 878.88p 69184
18/01/2017 879.00p 882.00p 876.00p 882.00p 125448
17/01/2017 884.00p 884.64p 873.00p 873.00p 36165
16/01/2017 895.25p 896.00p 881.50p 885.13p 156237
13/01/2017 877.75p 897.00p 877.75p 894.50p 63205
12/01/2017 881.63p 884.37p 869.00p 872.50p 66766
11/01/2017 866.50p 883.50p 859.12p 883.50p 127474
10/01/2017 874.25p 875.50p 864.00p 864.00p 255581
09/01/2017 870.75p 873.76p 868.25p 871.00p 24796
06/01/2017 871.25p 876.00p 868.25p 868.38p 33296
05/01/2017 877.00p 886.75p 866.25p 871.00p 140119
04/01/2017 906.63p 910.75p 887.90p 888.38p 66069
03/01/2017 931.63p 932.19p 905.50p 906.38p 379342
30/12/2016 921.00p 922.00p 915.75p 921.00p 1214
29/12/2016 905.50p 935.34p 901.16p 921.00p 73697
28/12/2016 902.00p 918.84p 897.69p 907.38p 40813
23/12/2016 897.25p 898.75p 891.50p 897.25p 3219
22/12/2016 892.25p 901.63p 887.25p 900.00p 144176
21/12/2016 887.50p 893.25p 884.71p 893.00p 133855
20/12/2016 898.75p 901.00p 885.75p 889.50p 18896
19/12/2016 858.25p 902.00p 857.54p 899.38p 86666
16/12/2016 853.25p 862.50p 853.25p 862.50p 93531
15/12/2016 835.00p 855.88p 830.00p 855.88p 190152
14/12/2016 840.75p 844.00p 829.75p 833.50p 137939
13/12/2016 837.50p 843.50p 837.50p 841.00p 69249
12/12/2016 844.75p 844.75p 832.12p 837.88p 27512
09/12/2016 839.00p 844.75p 838.50p 839.00p 94349
08/12/2016 835.00p 837.75p 829.00p 837.38p 103732
07/12/2016 831.63p 841.00p 829.50p 832.00p 62677
06/12/2016 826.50p 836.00p 824.75p 834.50p 34134
05/12/2016 830.50p 834.25p 815.37p 827.38p 103621
02/12/2016 825.75p 828.14p 816.00p 824.00p 249840
01/12/2016 834.50p 838.75p 828.00p 829.38p 155422
30/11/2016 843.63p 851.46p 833.00p 836.88p 67669
29/11/2016 834.75p 845.35p 834.50p 843.00p 52270
28/11/2016 823.25p 831.25p 819.75p 827.88p 153448
25/11/2016 825.25p 826.28p 822.00p 822.00p 17099
24/11/2016 821.75p 824.50p 819.25p 824.50p 46576
23/11/2016 820.25p 821.25p 801.32p 820.00p 103180
22/11/2016 829.50p 830.99p 812.50p 816.88p 160211
21/11/2016 832.88p 833.98p 822.00p 827.38p 231249
18/11/2016 835.25p 836.50p 827.00p 827.38p 203607
17/11/2016 824.00p 832.75p 824.00p 831.50p 76216
16/11/2016 818.88p 828.50p 817.50p 825.88p 79063
15/11/2016 809.00p 819.00p 800.23p 813.00p 57390
14/11/2016 812.25p 814.38p 797.38p 797.38p 56330
11/11/2016 791.75p 806.75p 784.00p 805.88p 76736
10/11/2016 796.75p 806.75p 790.00p 792.50p 90997
09/11/2016 789.50p 814.93p 785.68p 788.88p 267945
08/11/2016 820.50p 824.75p 812.50p 812.50p 212170
07/11/2016 817.00p 827.52p 809.74p 815.88p 122326
04/11/2016 803.75p 815.00p 791.00p 804.50p 81212
03/11/2016 826.50p 831.00p 815.13p 815.13p 55585
02/11/2016 828.00p 845.75p 817.50p 827.88p 48979
01/11/2016 878.25p 900.89p 830.00p 830.00p 259376
31/10/2016 879.00p 890.00p 864.00p 884.00p 87518
28/10/2016 880.63p 894.89p 880.00p 880.50p 99917
27/10/2016 886.00p 892.00p 871.08p 891.00p 65154
26/10/2016 893.38p 899.00p 885.38p 885.38p 20897
25/10/2016 906.88p 914.66p 894.50p 895.38p 30611
24/10/2016 920.75p 922.50p 897.50p 911.50p 17825
21/10/2016 894.75p 924.67p 894.65p 917.88p 226221
20/10/2016 906.13p 916.50p 890.05p 893.00p 56608
19/10/2016 893.25p 907.00p 879.75p 906.38p 136228
18/10/2016 860.50p 887.50p 852.82p 878.75p 124568
17/10/2016 814.25p 822.94p 812.00p 822.50p 22360
14/10/2016 810.25p 820.40p 807.50p 817.88p 42610
13/10/2016 809.25p 809.25p 799.00p 807.88p 80397
12/10/2016 807.25p 827.25p 800.02p 815.88p 149625
11/10/2016 785.25p 801.56p 784.22p 796.88p 237405
10/10/2016 786.50p 793.25p 781.25p 781.50p 16091
07/10/2016 801.00p 802.00p 778.50p 787.88p 130360
06/10/2016 804.00p 804.00p 798.71p 804.00p 30379
05/10/2016 788.50p 820.84p 788.50p 802.50p 48290
04/10/2016 794.63p 801.72p 772.89p 796.88p 228097
03/10/2016 808.25p 808.25p 788.25p 791.50p 15708
30/09/2016 788.25p 809.35p 788.25p 803.00p 37415
29/09/2016 822.25p 825.34p 804.76p 805.38p 101341
28/09/2016 802.00p 827.82p 801.74p 816.88p 42142
27/09/2016 798.75p 800.75p 780.76p 796.50p 163376
26/09/2016 799.25p 799.95p 785.79p 796.38p 12081
23/09/2016 800.25p 810.00p 799.91p 800.50p 42420
22/09/2016 814.75p 815.43p 798.71p 805.13p 28756
21/09/2016 829.50p 829.99p 808.88p 808.88p 28417
20/09/2016 808.50p 826.97p 808.50p 824.50p 26561
19/09/2016 805.00p 817.20p 802.50p 805.13p 29941
16/09/2016 807.75p 807.75p 794.50p 800.50p 151976
15/09/2016 795.75p 808.16p 795.00p 804.00p 38781
14/09/2016 799.50p 810.21p 792.75p 803.00p 15587
13/09/2016 799.25p 805.56p 795.75p 799.38p 64151
12/09/2016 768.00p 799.50p 768.00p 796.88p 196826
09/09/2016 811.50p 812.18p 777.81p 785.38p 126203
08/09/2016 816.50p 818.25p 800.00p 802.50p 93345
07/09/2016 816.50p 832.76p 807.79p 817.38p 229519
06/09/2016 831.38p 837.52p 803.50p 803.50p 140419
05/09/2016 835.00p 848.20p 831.27p 832.50p 54756
02/09/2016 841.50p 848.81p 831.00p 831.00p 106281
01/09/2016 833.25p 845.00p 832.94p 840.50p 106790
31/08/2016 835.75p 843.02p 821.25p 831.50p 113857
30/08/2016 836.50p 850.80p 836.00p 838.88p 36142
26/08/2016 851.75p 861.99p 835.88p 851.00p 51280
25/08/2016 870.00p 871.00p 832.48p 853.00p 53789
24/08/2016 874.25p 881.00p 869.75p 871.00p 143183
23/08/2016 882.00p 882.50p 862.75p 874.50p 37408
22/08/2016 872.50p 881.00p 872.50p 880.00p 16370
19/08/2016 859.00p 875.38p 856.16p 875.38p 28186
18/08/2016 852.75p 868.06p 841.41p 861.50p 9453
17/08/2016 862.75p 862.75p 845.13p 845.13p 38542
16/08/2016 877.50p 879.94p 863.00p 864.00p 42303
15/08/2016 884.25p 896.27p 880.00p 881.00p 81231
12/08/2016 892.50p 898.67p 884.56p 885.13p 123174
11/08/2016 873.00p 895.00p 856.81p 892.50p 78190
10/08/2016 846.50p 860.50p 815.86p 850.00p 216488
09/08/2016 816.75p 864.96p 802.79p 831.00p 139295
08/08/2016 873.50p 888.79p 855.41p 864.00p 82244
05/08/2016 855.88p 880.50p 845.25p 877.38p 46531
04/08/2016 844.75p 860.18p 831.07p 853.50p 106205
03/08/2016 849.50p 851.75p 832.18p 843.50p 9209
02/08/2016 857.88p 864.49p 846.50p 847.38p 22519
01/08/2016 869.88p 880.17p 853.81p 861.00p 5782
29/07/2016 865.50p 869.50p 863.00p 865.38p 35229
28/07/2016 864.75p 883.00p 856.50p 883.00p 120323
27/07/2016 873.00p 873.85p 863.00p 863.00p 35101
26/07/2016 857.13p 875.17p 857.13p 868.38p 38934
25/07/2016 866.25p 877.56p 850.00p 856.38p 40474

*Close Price adjusted for both dividends and splits