Pandox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 153.50 | 157.00 | 153.50 | 156.00 | 144.52 | 190,909 |
| 2024-02-28 | 156.70 | 156.70 | 152.50 | 154.50 | 143.13 | 67,677 |
| 2024-02-27 | 154.30 | 157.70 | 154.30 | 156.70 | 145.17 | 95,417 |
| 2024-02-26 | 154.70 | 156.20 | 153.20 | 154.30 | 142.95 | 60,296 |
| 2024-02-23 | 154.80 | 156.80 | 154.20 | 155.30 | 143.87 | 56,570 |
| 2024-02-22 | 154.00 | 155.00 | 152.40 | 154.70 | 143.32 | 98,520 |
| 2024-02-21 | 153.60 | 153.90 | 152.20 | 152.40 | 141.19 | 51,594 |
| 2024-02-20 | 152.20 | 154.20 | 152.20 | 153.60 | 142.30 | 118,437 |
| 2024-02-19 | 154.00 | 155.90 | 153.40 | 154.80 | 143.41 | 44,447 |
| 2024-02-16 | 156.70 | 156.90 | 153.20 | 154.30 | 142.95 | 508,058 |
| 2024-02-15 | 150.50 | 155.80 | 150.40 | 155.20 | 143.78 | 386,406 |
| 2024-02-14 | 149.80 | 151.30 | 148.80 | 150.40 | 139.33 | 122,808 |
| 2024-02-13 | 151.00 | 151.50 | 147.20 | 149.60 | 138.59 | 84,791 |
| 2024-02-12 | 146.20 | 152.80 | 145.80 | 151.10 | 139.98 | 272,071 |
| 2024-02-09 | 146.50 | 149.60 | 141.80 | 146.30 | 135.53 | 221,419 |
| 2024-02-08 | 137.00 | 145.20 | 136.90 | 144.00 | 133.40 | 436,990 |
| 2024-02-07 | 139.30 | 140.40 | 137.90 | 138.60 | 128.40 | 83,555 |
| 2024-02-06 | 138.40 | 139.80 | 137.00 | 139.40 | 129.14 | 82,127 |
| 2024-02-05 | 137.00 | 140.80 | 137.00 | 138.40 | 128.22 | 55,932 |
| 2024-02-02 | 139.70 | 143.20 | 138.50 | 139.20 | 128.96 | 101,586 |
| 2024-02-01 | 141.90 | 142.70 | 139.20 | 140.10 | 129.79 | 91,976 |
| 2024-01-31 | 143.30 | 145.00 | 142.80 | 143.30 | 132.76 | 81,420 |
| 2024-01-30 | 143.10 | 145.40 | 142.40 | 143.30 | 132.76 | 44,557 |
| 2024-01-29 | 142.00 | 144.70 | 140.40 | 143.10 | 132.57 | 79,909 |
| 2024-01-26 | 142.00 | 142.70 | 139.50 | 142.30 | 131.83 | 38,780 |
| 2024-01-25 | 138.10 | 141.80 | 138.10 | 141.20 | 130.81 | 23,516 |
| 2024-01-24 | 141.60 | 141.60 | 138.80 | 140.20 | 129.88 | 40,310 |
| 2024-01-23 | 139.90 | 140.20 | 137.60 | 137.60 | 127.47 | 60,714 |
| 2024-01-22 | 140.00 | 141.60 | 138.60 | 139.40 | 129.14 | 43,903 |
| 2024-01-19 | 140.60 | 141.00 | 137.80 | 138.50 | 128.31 | 67,315 |
| 2024-01-18 | 138.50 | 140.90 | 138.30 | 140.40 | 130.07 | 113,329 |
| 2024-01-17 | 141.00 | 141.00 | 136.90 | 138.50 | 128.31 | 97,039 |
| 2024-01-16 | 142.60 | 142.80 | 140.10 | 141.40 | 131.00 | 54,793 |
| 2024-01-15 | 145.30 | 146.70 | 142.10 | 142.60 | 132.11 | 78,266 |
| 2024-01-12 | 142.40 | 147.00 | 142.40 | 144.80 | 134.15 | 208,686 |
| 2024-01-11 | 146.40 | 148.50 | 141.00 | 142.40 | 131.92 | 213,790 |
| 2024-01-10 | 143.00 | 146.80 | 143.00 | 145.40 | 134.70 | 90,490 |
| 2024-01-09 | 144.80 | 145.10 | 143.10 | 143.70 | 133.13 | 133,248 |
| 2024-01-08 | 144.00 | 145.10 | 142.30 | 145.10 | 134.42 | 121,750 |
| 2024-01-05 | 143.50 | 145.00 | 143.00 | 144.00 | 133.40 | 53,401 |
| 2024-01-04 | 145.00 | 148.50 | 144.20 | 144.60 | 133.96 | 89,232 |
| 2024-01-03 | 147.50 | 147.80 | 144.50 | 146.00 | 135.26 | 157,116 |
| 2024-01-02 | 150.50 | 151.50 | 147.30 | 147.50 | 136.65 | 114,031 |
| 2023-12-29 | 147.80 | 150.90 | 147.60 | 150.40 | 139.33 | 95,788 |
| 2023-12-28 | 145.00 | 148.00 | 145.00 | 147.80 | 136.92 | 55,717 |
| 2023-12-27 | 146.70 | 147.80 | 145.90 | 146.40 | 135.63 | 47,524 |
| 2023-12-22 | 146.00 | 147.70 | 145.10 | 146.30 | 135.53 | 43,840 |
| 2023-12-21 | 144.00 | 146.70 | 142.60 | 145.90 | 135.16 | 70,879 |
| 2023-12-20 | 147.00 | 149.70 | 144.10 | 145.60 | 134.89 | 97,256 |
| 2023-12-19 | 145.80 | 147.20 | 145.40 | 146.70 | 135.91 | 297,229 |
| 2023-12-18 | 140.00 | 144.30 | 139.50 | 144.30 | 133.68 | 103,060 |
| 2023-12-15 | 145.80 | 146.60 | 141.90 | 142.50 | 132.01 | 389,069 |
| 2023-12-14 | 140.30 | 149.90 | 140.30 | 146.00 | 135.26 | 424,246 |
| 2023-12-13 | 136.60 | 138.30 | 134.50 | 137.40 | 127.29 | 64,336 |
| 2023-12-12 | 136.80 | 139.20 | 135.40 | 136.70 | 126.64 | 111,024 |
| 2023-12-11 | 136.30 | 139.40 | 135.50 | 139.40 | 129.14 | 117,584 |
| 2023-12-08 | 137.20 | 138.50 | 135.10 | 136.30 | 126.27 | 64,786 |
| 2023-12-07 | 136.40 | 137.60 | 133.00 | 137.20 | 127.10 | 83,417 |
| 2023-12-06 | 135.90 | 137.20 | 134.30 | 136.40 | 126.36 | 171,592 |
| 2023-12-05 | 132.00 | 136.50 | 131.30 | 136.00 | 125.99 | 215,959 |
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.