Pandora A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,147.75 | 1,149.50 | 1,133.50 | 1,145.75 | 1,056.21 | 450,990 |
| 2024-03-08 | 1,138.00 | 1,160.50 | 1,131.50 | 1,150.25 | 1,060.36 | 18,415 |
| 2024-03-07 | 1,112.00 | 1,138.50 | 1,106.50 | 1,131.00 | 1,042.62 | 18,967 |
| 2024-03-06 | 1,124.75 | 1,133.00 | 1,100.00 | 1,125.25 | 1,037.32 | 114,076 |
| 2024-03-05 | 1,134.00 | 1,136.50 | 1,111.00 | 1,132.25 | 1,043.77 | 11,689 |
| 2024-03-04 | 1,145.50 | 1,146.50 | 1,128.00 | 1,133.00 | 1,044.46 | 19,745 |
| 2024-03-01 | 1,124.00 | 1,148.50 | 1,123.00 | 1,144.50 | 1,055.06 | 1,654,379 |
| 2024-02-29 | 1,156.00 | 1,158.00 | 1,109.50 | 1,119.50 | 1,032.02 | 80,954 |
| 2024-02-28 | 1,154.00 | 1,164.00 | 1,144.00 | 1,154.00 | 1,063.82 | 47,030 |
| 2024-02-27 | 1,153.50 | 1,171.50 | 1,145.00 | 1,153.50 | 1,063.36 | 52,639 |
| 2024-02-26 | 1,150.75 | 1,159.50 | 1,147.00 | 1,150.75 | 1,060.82 | 36,834 |
| 2024-02-23 | 1,145.75 | 1,151.50 | 1,144.00 | 1,146.75 | 1,057.14 | 77,162 |
| 2024-02-22 | 1,142.50 | 1,149.88 | 1,126.00 | 1,141.25 | 1,052.07 | 329,051 |
| 2024-02-21 | 1,138.25 | 1,143.00 | 1,132.94 | 1,138.25 | 1,049.30 | 17,458 |
| 2024-02-20 | 1,143.25 | 1,153.00 | 1,132.00 | 1,143.25 | 1,053.91 | 48,880 |
| 2024-02-19 | 1,128.50 | 1,147.00 | 1,123.00 | 1,140.50 | 1,051.38 | 62,842 |
| 2024-02-16 | 1,109.00 | 1,136.00 | 1,104.50 | 1,129.00 | 1,040.77 | 54,497 |
| 2024-02-15 | 1,114.25 | 1,119.50 | 1,101.50 | 1,103.00 | 1,016.81 | 61,561 |
| 2024-02-14 | 1,084.00 | 1,104.50 | 1,083.00 | 1,098.25 | 1,012.43 | 233,872 |
| 2024-02-13 | 1,092.25 | 1,097.00 | 1,068.00 | 1,077.00 | 992.84 | 149,547 |
| 2024-02-12 | 1,093.50 | 1,101.50 | 1,081.50 | 1,091.50 | 1,006.20 | 472,297 |
| 2024-02-09 | 1,074.75 | 1,090.50 | 1,058.91 | 1,085.50 | 1,000.67 | 16,398 |
| 2024-02-08 | 1,041.75 | 1,078.02 | 1,039.00 | 1,073.50 | 989.61 | 458,947 |
| 2024-02-07 | 1,008.20 | 1,051.00 | 985.00 | 1,030.50 | 949.97 | 278,084 |
| 2024-02-06 | 1,022.25 | 1,032.00 | 1,007.50 | 1,021.75 | 941.90 | 50,863 |
| 2024-02-05 | 1,020.05 | 1,030.50 | 1,013.00 | 1,023.00 | 943.06 | 39,313 |
| 2024-02-02 | 1,009.65 | 1,021.00 | 1,003.50 | 1,009.65 | 930.75 | 17,899 |
| 2024-02-01 | 1,006.45 | 1,011.50 | 997.20 | 1,006.20 | 927.57 | 23,140 |
| 2024-01-31 | 1,019.35 | 1,025.00 | 1,006.00 | 1,007.95 | 929.18 | 19,848 |
| 2024-01-30 | 1,017.05 | 1,024.00 | 1,012.50 | 1,017.05 | 937.57 | 22,206 |
| 2024-01-29 | 993.90 | 1,012.53 | 993.60 | 1,004.50 | 926.00 | 36,453 |
| 2024-01-26 | 986.30 | 1,000.50 | 976.20 | 990.45 | 913.05 | 29,933 |
| 2024-01-25 | 989.60 | 1,004.10 | 986.20 | 1,000.25 | 922.08 | 324,637 |
| 2024-01-24 | 977.40 | 989.04 | 966.80 | 977.40 | 901.02 | 14,498 |
| 2024-01-23 | 977.30 | 987.40 | 971.20 | 977.30 | 900.93 | 46,041 |
| 2024-01-22 | 963.60 | 974.80 | 962.60 | 967.30 | 891.71 | 53,009 |
| 2024-01-19 | 977.20 | 979.00 | 952.20 | 956.10 | 881.39 | 55,075 |
| 2024-01-18 | 989.00 | 1,001.00 | 959.00 | 969.10 | 893.37 | 28,313 |
| 2024-01-17 | 979.10 | 989.60 | 964.00 | 979.70 | 903.14 | 119,730 |
| 2024-01-16 | 971.60 | 986.75 | 965.80 | 982.55 | 905.77 | 7,195 |
| 2024-01-15 | 983.15 | 989.60 | 972.00 | 983.15 | 906.32 | 86,738 |
| 2024-01-12 | 972.40 | 989.60 | 967.60 | 981.55 | 904.85 | 148,068 |
| 2024-01-11 | 1,000.50 | 1,007.00 | 985.60 | 990.10 | 912.73 | 63,349 |
| 2024-01-10 | 981.05 | 1,001.50 | 970.60 | 1,000.95 | 922.73 | 72,942 |
| 2024-01-09 | 981.15 | 983.20 | 967.00 | 970.90 | 895.03 | 19,807 |
| 2024-01-08 | 977.00 | 982.00 | 955.20 | 976.80 | 900.47 | 201,072 |
| 2024-01-05 | 925.50 | 946.99 | 916.20 | 946.00 | 872.07 | 18,082 |
| 2024-01-04 | 922.50 | 938.60 | 922.20 | 932.20 | 859.35 | 19,300 |
| 2024-01-03 | 937.50 | 941.40 | 912.40 | 917.80 | 846.08 | 17,580 |
| 2024-01-02 | 935.20 | 944.40 | 922.20 | 926.20 | 853.82 | 41,651 |
| 2023-12-29 | 931.40 | 936.20 | 928.40 | 931.40 | 858.62 | 11,118 |
| 2023-12-28 | 933.50 | 941.20 | 927.35 | 933.50 | 860.55 | 12,428 |
| 2023-12-27 | 926.60 | 937.00 | 925.60 | 936.60 | 863.41 | 6,557 |
| 2023-12-22 | 941.00 | 941.80 | 930.74 | 940.90 | 867.37 | 11,725 |
| 2023-12-21 | 946.70 | 950.20 | 941.98 | 947.80 | 873.73 | 23,673 |
| 2023-12-20 | 943.00 | 952.20 | 933.00 | 943.20 | 869.49 | 56,967 |
| 2023-12-19 | 933.60 | 944.00 | 929.40 | 933.50 | 860.55 | 169,673 |
| 2023-12-18 | 919.90 | 924.80 | 915.00 | 919.90 | 848.01 | 12,962 |
| 2023-12-15 | 921.10 | 925.80 | 905.20 | 911.00 | 839.81 | 26,899 |
| 2023-12-14 | 939.10 | 947.20 | 905.40 | 918.90 | 847.09 | 33,811 |
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.