Pandora A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 489.00 | 498.40 | 482.30 | 487.00 | 464.18 | 653,825 |
| 2026-01-27 | 494.10 | 495.60 | 488.10 | 493.50 | 470.38 | 631,875 |
| 2026-01-26 | 501.40 | 503.00 | 484.00 | 487.00 | 464.18 | 647,595 |
| 2026-01-23 | 508.80 | 518.20 | 504.00 | 505.00 | 481.34 | 439,614 |
| 2026-01-22 | 525.00 | 528.40 | 505.00 | 509.80 | 485.92 | 448,234 |
| 2026-01-21 | 514.60 | 522.40 | 508.80 | 517.40 | 493.16 | 405,933 |
| 2026-01-20 | 513.40 | 525.40 | 507.60 | 515.80 | 491.64 | 356,992 |
| 2026-01-19 | 530.00 | 540.00 | 519.20 | 519.60 | 495.26 | 363,251 |
| 2026-01-16 | 540.00 | 556.40 | 536.00 | 550.00 | 524.23 | 485,502 |
| 2026-01-15 | 556.80 | 564.00 | 544.60 | 545.80 | 520.23 | 444,972 |
| 2026-01-14 | 565.40 | 570.00 | 551.00 | 555.60 | 529.57 | 484,318 |
| 2026-01-13 | 571.00 | 585.20 | 570.00 | 572.00 | 545.20 | 441,952 |
| 2026-01-12 | 585.60 | 589.80 | 566.40 | 571.00 | 544.25 | 742,837 |
| 2026-01-09 | 681.00 | 689.20 | 587.80 | 588.40 | 560.83 | 1,987,650 |
| 2026-01-08 | 658.20 | 678.00 | 655.00 | 676.40 | 644.71 | 602,546 |
| 2026-01-07 | 680.80 | 680.80 | 659.20 | 662.00 | 630.99 | 405,622 |
| 2026-01-06 | 675.00 | 683.80 | 661.80 | 680.80 | 648.91 | 417,180 |
| 2026-01-05 | 679.00 | 682.00 | 658.00 | 677.20 | 645.47 | 569,897 |
| 2026-01-02 | 709.00 | 718.00 | 694.00 | 695.60 | 663.01 | 252,150 |
| 2025-12-30 | 699.00 | 707.60 | 695.00 | 707.60 | 674.45 | 196,804 |
| 2025-12-29 | 696.00 | 704.80 | 682.20 | 703.40 | 670.45 | 262,092 |
| 2025-12-23 | 700.80 | 704.40 | 697.00 | 703.00 | 670.07 | 134,498 |
| 2025-12-22 | 698.80 | 703.60 | 693.00 | 702.00 | 669.11 | 140,151 |
| 2025-12-19 | 690.40 | 702.00 | 690.40 | 699.20 | 666.44 | 557,786 |
| 2025-12-18 | 693.40 | 699.60 | 685.60 | 699.60 | 666.82 | 250,523 |
| 2025-12-17 | 710.00 | 710.20 | 690.80 | 694.20 | 661.68 | 263,340 |
| 2025-12-16 | 695.40 | 714.60 | 693.60 | 713.80 | 680.36 | 394,057 |
| 2025-12-15 | 698.80 | 703.40 | 690.00 | 692.20 | 659.77 | 362,545 |
| 2025-12-12 | 708.00 | 710.60 | 698.20 | 698.80 | 666.06 | 291,191 |
| 2025-12-11 | 715.80 | 715.80 | 700.80 | 707.40 | 674.26 | 228,366 |
| 2025-12-10 | 722.80 | 723.20 | 697.80 | 706.80 | 673.69 | 295,640 |
| 2025-12-09 | 728.00 | 730.20 | 718.20 | 721.60 | 687.79 | 231,519 |
| 2025-12-08 | 736.20 | 740.00 | 728.40 | 728.40 | 694.28 | 156,714 |
| 2025-12-05 | 736.00 | 740.00 | 725.40 | 740.00 | 705.33 | 213,533 |
| 2025-12-04 | 722.20 | 745.00 | 718.60 | 736.00 | 701.52 | 362,290 |
| 2025-12-03 | 747.60 | 754.60 | 722.80 | 725.60 | 691.61 | 420,423 |
| 2025-12-02 | 751.60 | 757.00 | 737.80 | 742.80 | 708.00 | 508,841 |
| 2025-12-01 | 760.00 | 769.00 | 740.40 | 769.00 | 732.97 | 265,981 |
| 2025-11-28 | 770.00 | 775.00 | 763.00 | 769.20 | 733.16 | 220,689 |
| 2025-11-27 | 764.60 | 772.00 | 761.80 | 770.00 | 733.93 | 105,273 |
| 2025-11-26 | 764.20 | 770.00 | 756.20 | 765.60 | 729.73 | 212,154 |
| 2025-11-25 | 744.40 | 763.40 | 740.40 | 760.60 | 724.97 | 264,407 |
| 2025-11-24 | 767.60 | 769.00 | 746.20 | 751.40 | 716.20 | 330,104 |
| 2025-11-21 | 736.80 | 763.00 | 735.00 | 762.00 | 726.30 | 212,634 |
| 2025-11-20 | 755.00 | 758.40 | 740.00 | 746.40 | 711.43 | 163,341 |
| 2025-11-19 | 747.00 | 756.80 | 743.40 | 753.60 | 718.30 | 240,101 |
| 2025-11-18 | 756.40 | 759.40 | 739.40 | 739.40 | 704.76 | 305,747 |
| 2025-11-17 | 790.00 | 792.60 | 759.80 | 761.80 | 726.11 | 168,843 |
| 2025-11-14 | 785.00 | 790.80 | 777.00 | 789.40 | 752.42 | 123,990 |
| 2025-11-13 | 804.60 | 806.00 | 780.00 | 781.20 | 744.60 | 241,998 |
| 2025-11-12 | 805.40 | 814.40 | 800.00 | 800.00 | 762.52 | 229,281 |
| 2025-11-11 | 797.20 | 809.80 | 789.80 | 805.00 | 767.29 | 199,641 |
| 2025-11-10 | 778.60 | 797.40 | 778.60 | 797.40 | 760.04 | 321,162 |
| 2025-11-07 | 782.20 | 782.20 | 759.40 | 770.00 | 733.93 | 223,700 |
| 2025-11-06 | 791.00 | 796.60 | 772.20 | 778.00 | 741.55 | 299,183 |
| 2025-11-05 | 785.00 | 804.80 | 761.00 | 768.40 | 732.40 | 501,705 |
| 2025-11-04 | 825.00 | 831.80 | 810.60 | 812.20 | 774.15 | 315,538 |
| 2025-11-03 | 868.00 | 869.40 | 826.40 | 826.40 | 787.68 | 340,568 |
| 2025-10-31 | 873.00 | 879.20 | 867.60 | 867.60 | 826.95 | 212,653 |
| 2025-10-30 | 865.80 | 877.20 | 862.80 | 871.20 | 830.39 | 189,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 22.0000 DKK |
| 2025-03-13 | 20.0000 DKK |
| 2024-03-15 | 18.0000 DKK |
| 2023-03-17 | 16.0000 DKK |
| 2022-03-11 | 16.0000 DKK |
| 2021-11-15 | 5.0000 DKK |
| 2021-08-27 | 5.0000 DKK |
| 2021-05-12 | 5.0000 DKK |
| 2020-03-12 | 9.0000 DKK |
| 2019-08-30 | 9.0000 DKK |
| 2019-03-14 | 9.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.