Pandora A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,214.50 | 1,216.50 | 1,200.00 | 1,212.50 | 1,155.75 | 316,895 |
| 2025-05-19 | 1,200.00 | 1,216.50 | 1,177.00 | 1,210.00 | 1,153.37 | 38,218 |
| 2025-05-16 | 1,167.50 | 1,208.00 | 1,165.00 | 1,203.00 | 1,146.70 | 38,445 |
| 2025-05-15 | 1,143.25 | 1,159.00 | 1,139.50 | 1,155.75 | 1,101.66 | 757,439 |
| 2025-05-14 | 1,160.50 | 1,160.50 | 1,128.00 | 1,147.25 | 1,093.55 | 36,120 |
| 2025-05-13 | 1,113.25 | 1,141.00 | 1,111.00 | 1,138.50 | 1,085.21 | 24,313 |
| 2025-05-12 | 1,046.75 | 1,119.00 | 1,045.50 | 1,104.50 | 1,052.81 | 168,919 |
| 2025-05-09 | 1,009.40 | 1,038.00 | 1,008.50 | 1,032.00 | 983.70 | 19,610 |
| 2025-05-08 | 1,012.15 | 1,014.50 | 988.70 | 1,008.65 | 961.44 | 11,514 |
| 2025-05-07 | 1,037.75 | 1,039.50 | 977.60 | 1,003.95 | 956.96 | 14,819 |
| 2025-05-06 | 1,001.55 | 1,004.00 | 982.00 | 989.60 | 943.28 | 27,681 |
| 2025-05-02 | 1,000.30 | 1,004.00 | 981.00 | 1,000.15 | 953.34 | 18,249 |
| 2025-05-01 | 978.05 | 993.60 | 972.20 | 980.65 | 934.75 | 2,747 |
| 2025-04-30 | 987.20 | 988.60 | 961.20 | 965.50 | 920.31 | 57,560 |
| 2025-04-29 | 975.40 | 981.60 | 970.40 | 975.40 | 929.75 | 27,979 |
| 2025-04-28 | 964.90 | 983.80 | 962.60 | 975.70 | 930.03 | 40,302 |
| 2025-04-25 | 970.20 | 974.80 | 961.60 | 970.30 | 924.89 | 6,344 |
| 2025-04-24 | 976.90 | 978.60 | 939.00 | 955.60 | 910.87 | 7,532 |
| 2025-04-23 | 957.10 | 997.20 | 954.20 | 988.90 | 942.62 | 120,046 |
| 2025-04-22 | 924.50 | 942.40 | 912.80 | 939.80 | 895.81 | 253,509 |
| 2025-04-17 | 932.60 | 932.60 | 932.60 | 932.60 | 888.95 | 0 |
| 2025-04-16 | 943.10 | 944.40 | 921.20 | 932.60 | 888.95 | 55,332 |
| 2025-04-15 | 946.00 | 960.60 | 944.20 | 956.50 | 911.73 | 18,275 |
| 2025-04-14 | 948.00 | 952.40 | 940.80 | 948.00 | 903.63 | 129,498 |
| 2025-04-11 | 948.50 | 953.80 | 924.00 | 928.70 | 885.23 | 9,579 |
| 2025-04-10 | 1,003.70 | 1,015.50 | 943.40 | 945.80 | 901.53 | 45,871 |
| 2025-04-09 | 888.90 | 915.80 | 880.00 | 891.10 | 849.39 | 43,420 |
| 2025-04-08 | 894.80 | 934.20 | 868.20 | 930.60 | 887.04 | 98,025 |
| 2025-04-07 | 809.50 | 938.20 | 806.00 | 911.30 | 868.65 | 25,259 |
| 2025-04-04 | 937.40 | 940.60 | 866.40 | 867.80 | 827.18 | 37,614 |
| 2025-04-03 | 951.30 | 961.80 | 920.00 | 944.10 | 899.91 | 37,861 |
| 2025-04-02 | 1,057.50 | 1,062.50 | 1,044.00 | 1,054.50 | 1,005.15 | 114,407 |
| 2025-04-01 | 1,062.25 | 1,079.00 | 1,057.50 | 1,062.50 | 1,012.77 | 16,256 |
| 2025-03-31 | 1,066.00 | 1,069.50 | 1,047.00 | 1,054.00 | 1,004.67 | 10,456 |
| 2025-03-28 | 1,081.00 | 1,081.00 | 1,055.00 | 1,068.50 | 1,018.49 | 276,516 |
| 2025-03-27 | 1,096.00 | 1,096.00 | 1,081.00 | 1,094.25 | 1,043.04 | 13,161 |
| 2025-03-26 | 1,113.00 | 1,114.50 | 1,101.25 | 1,101.25 | 1,049.71 | 10,073 |
| 2025-03-25 | 1,140.00 | 1,141.50 | 1,107.00 | 1,115.75 | 1,063.53 | 112,304 |
| 2025-03-24 | 1,118.25 | 1,142.00 | 1,115.50 | 1,132.00 | 1,079.02 | 21,631 |
| 2025-03-21 | 1,126.25 | 1,126.50 | 1,107.50 | 1,116.75 | 1,064.48 | 326,854 |
| 2025-03-20 | 1,120.25 | 1,133.00 | 1,111.50 | 1,120.75 | 1,068.29 | 255,843 |
| 2025-03-19 | 1,075.75 | 1,122.00 | 1,073.00 | 1,109.00 | 1,057.09 | 203,316 |
| 2025-03-18 | 1,104.25 | 1,106.00 | 1,068.50 | 1,080.50 | 1,029.93 | 184,130 |
| 2025-03-17 | 1,106.75 | 1,111.50 | 1,099.50 | 1,106.75 | 1,054.95 | 15,938 |
| 2025-03-14 | 1,111.25 | 1,115.50 | 1,103.00 | 1,111.25 | 1,059.24 | 15,117 |
| 2025-03-13 | 1,106.50 | 1,126.50 | 1,093.50 | 1,118.50 | 1,066.15 | 10,042 |
| 2025-03-12 | 1,122.00 | 1,129.50 | 1,115.00 | 1,122.00 | 1,050.42 | 12,439 |
| 2025-03-11 | 1,146.25 | 1,150.00 | 1,121.00 | 1,138.50 | 1,065.87 | 45,222 |
| 2025-03-10 | 1,171.00 | 1,171.00 | 1,141.50 | 1,146.25 | 1,073.13 | 16,968 |
| 2025-03-07 | 1,160.00 | 1,180.50 | 1,111.50 | 1,160.50 | 1,086.47 | 352,705 |
| 2025-03-06 | 1,201.75 | 1,204.50 | 1,151.00 | 1,152.25 | 1,078.74 | 32,455 |
| 2025-03-05 | 1,223.25 | 1,228.00 | 1,194.50 | 1,197.50 | 1,121.11 | 272,540 |
| 2025-03-04 | 1,232.75 | 1,242.50 | 1,205.25 | 1,205.25 | 1,128.36 | 16,393 |
| 2025-03-03 | 1,265.00 | 1,269.00 | 1,238.25 | 1,238.25 | 1,159.26 | 27,924 |
| 2025-02-28 | 1,229.25 | 1,267.54 | 1,228.50 | 1,254.50 | 1,174.47 | 10,145 |
| 2025-02-27 | 1,258.50 | 1,262.00 | 1,230.50 | 1,242.00 | 1,162.77 | 124,575 |
| 2025-02-26 | 1,268.75 | 1,282.00 | 1,261.50 | 1,268.75 | 1,187.81 | 467,206 |
| 2025-02-25 | 1,244.00 | 1,277.00 | 1,242.00 | 1,270.50 | 1,189.45 | 80,362 |
| 2025-02-24 | 1,276.00 | 1,276.50 | 1,238.50 | 1,249.25 | 1,169.55 | 111,827 |
| 2025-02-21 | 1,241.75 | 1,278.50 | 1,240.50 | 1,268.00 | 1,187.11 | 7,473 |
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.