Pandox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 192.00 | 193.40 | 190.80 | 192.40 | 182.57 | 199,877 |
| 2024-08-21 | 191.80 | 193.00 | 190.20 | 191.60 | 181.81 | 66,023 |
| 2024-08-20 | 192.40 | 193.60 | 190.60 | 191.60 | 181.81 | 143,859 |
| 2024-08-19 | 191.00 | 192.60 | 189.80 | 192.00 | 182.19 | 113,859 |
| 2024-08-16 | 191.40 | 192.60 | 187.80 | 190.40 | 180.67 | 124,642 |
| 2024-08-15 | 191.40 | 195.20 | 184.40 | 190.00 | 180.29 | 4,648,940 |
| 2024-08-14 | 190.00 | 194.60 | 190.00 | 191.20 | 181.43 | 43,877 |
| 2024-08-13 | 193.20 | 194.00 | 191.40 | 193.80 | 183.90 | 87,713 |
| 2024-08-12 | 194.40 | 195.20 | 192.20 | 193.20 | 183.33 | 33,003 |
| 2024-08-09 | 190.80 | 198.00 | 190.80 | 194.40 | 184.47 | 25,813 |
| 2024-08-08 | 199.00 | 199.00 | 192.20 | 193.60 | 183.71 | 50,628 |
| 2024-08-07 | 192.60 | 198.20 | 192.60 | 197.20 | 187.12 | 67,096 |
| 2024-08-06 | 193.40 | 194.60 | 189.40 | 192.60 | 182.76 | 50,969 |
| 2024-08-05 | 197.20 | 197.20 | 189.00 | 191.00 | 181.24 | 131,877 |
| 2024-08-02 | 198.20 | 202.50 | 195.20 | 202.50 | 192.15 | 89,106 |
| 2024-08-01 | 206.00 | 206.00 | 198.00 | 200.00 | 189.78 | 111,536 |
| 2024-07-31 | 203.50 | 204.00 | 199.00 | 199.00 | 188.83 | 86,950 |
| 2024-07-30 | 208.50 | 208.50 | 200.00 | 202.00 | 191.68 | 67,613 |
| 2024-07-29 | 204.50 | 207.50 | 201.50 | 201.50 | 191.20 | 58,014 |
| 2024-07-26 | 199.60 | 204.50 | 199.60 | 203.00 | 192.63 | 30,171 |
| 2024-07-25 | 197.40 | 203.50 | 197.40 | 203.50 | 193.10 | 59,931 |
| 2024-07-24 | 205.00 | 205.00 | 198.80 | 202.50 | 192.15 | 36,986 |
| 2024-07-23 | 205.00 | 206.50 | 203.50 | 204.00 | 193.58 | 27,520 |
| 2024-07-22 | 204.50 | 207.50 | 203.50 | 205.50 | 195.00 | 40,987 |
| 2024-07-19 | 203.50 | 206.00 | 202.00 | 204.50 | 194.05 | 35,969 |
| 2024-07-18 | 207.00 | 207.50 | 203.00 | 203.50 | 193.10 | 54,524 |
| 2024-07-17 | 206.50 | 207.50 | 205.00 | 205.50 | 195.00 | 38,035 |
| 2024-07-16 | 212.00 | 212.00 | 205.50 | 206.00 | 195.47 | 83,070 |
| 2024-07-15 | 205.00 | 211.00 | 205.00 | 208.50 | 197.85 | 74,327 |
| 2024-07-12 | 203.50 | 207.50 | 200.50 | 207.00 | 196.42 | 89,077 |
| 2024-07-11 | 196.00 | 201.50 | 196.00 | 199.20 | 189.02 | 143,705 |
| 2024-07-10 | 196.80 | 199.20 | 196.00 | 196.00 | 185.98 | 104,108 |
| 2024-07-09 | 196.40 | 200.00 | 195.40 | 196.80 | 186.74 | 89,951 |
| 2024-07-08 | 194.00 | 196.00 | 193.60 | 195.80 | 185.80 | 186,836 |
| 2024-07-05 | 195.20 | 196.60 | 193.80 | 194.00 | 184.09 | 40,549 |
| 2024-07-04 | 192.80 | 196.60 | 192.00 | 195.20 | 185.23 | 56,460 |
| 2024-07-03 | 192.20 | 193.00 | 182.40 | 192.00 | 182.19 | 106,191 |
| 2024-07-02 | 192.00 | 192.00 | 188.00 | 190.00 | 180.29 | 48,837 |
| 2024-07-01 | 190.00 | 191.80 | 188.20 | 189.00 | 179.34 | 40,716 |
| 2024-06-28 | 188.40 | 191.40 | 187.80 | 189.00 | 179.34 | 78,659 |
| 2024-06-27 | 191.20 | 193.00 | 186.00 | 188.20 | 178.58 | 111,951 |
| 2024-06-26 | 181.60 | 188.20 | 181.60 | 186.20 | 176.69 | 44,424 |
| 2024-06-25 | 187.40 | 188.80 | 186.60 | 186.60 | 177.07 | 26,740 |
| 2024-06-24 | 185.40 | 189.00 | 184.60 | 188.60 | 178.96 | 45,166 |
| 2024-06-20 | 186.80 | 189.20 | 185.80 | 189.20 | 179.53 | 161,511 |
| 2024-06-19 | 188.20 | 188.80 | 185.80 | 186.60 | 177.07 | 26,307 |
| 2024-06-18 | 188.00 | 189.80 | 187.00 | 188.60 | 178.96 | 79,313 |
| 2024-06-17 | 188.00 | 189.00 | 185.00 | 187.40 | 177.82 | 54,256 |
| 2024-06-14 | 183.20 | 189.20 | 183.20 | 188.00 | 178.39 | 70,397 |
| 2024-06-13 | 188.60 | 193.20 | 188.20 | 188.60 | 178.96 | 122,466 |
| 2024-06-12 | 185.60 | 191.20 | 184.60 | 188.80 | 179.15 | 115,582 |
| 2024-06-11 | 189.80 | 190.40 | 185.60 | 185.80 | 176.31 | 68,226 |
| 2024-06-10 | 184.00 | 189.20 | 183.00 | 187.80 | 178.20 | 47,782 |
| 2024-06-07 | 188.80 | 188.80 | 183.80 | 187.60 | 178.01 | 73,220 |
| 2024-06-05 | 192.00 | 192.00 | 188.00 | 189.60 | 179.91 | 39,962 |
| 2024-06-04 | 190.60 | 192.20 | 189.20 | 191.60 | 181.81 | 45,820 |
| 2024-06-03 | 188.60 | 191.40 | 187.80 | 191.40 | 181.62 | 88,131 |
| 2024-05-31 | 180.00 | 189.60 | 176.80 | 189.60 | 179.91 | 436,118 |
| 2024-05-30 | 173.00 | 181.00 | 173.00 | 180.00 | 170.80 | 60,263 |
| 2024-05-29 | 178.00 | 179.40 | 173.80 | 173.80 | 164.92 | 24,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 4.5000 SEK |
| 2025-04-10 | 4.2500 SEK |
| 2024-04-11 | 4.0000 SEK |
| 2023-04-13 | 2.5000 SEK |
| 2020-04-06 | 34.7207 SEK |
| 2019-04-11 | 4.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.