Pandox AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 183.80 | 187.00 | 183.80 | 186.80 | 177.26 | 228,518 |
| 2024-11-13 | 186.00 | 187.00 | 182.00 | 183.60 | 174.22 | 144,990 |
| 2024-11-12 | 190.00 | 190.00 | 186.20 | 186.40 | 176.88 | 97,006 |
| 2024-11-11 | 198.00 | 198.00 | 190.80 | 191.60 | 181.81 | 69,262 |
| 2024-11-08 | 181.60 | 192.00 | 181.60 | 190.80 | 181.05 | 112,792 |
| 2024-11-07 | 181.60 | 191.60 | 181.60 | 189.60 | 179.91 | 147,761 |
| 2024-11-06 | 188.80 | 189.60 | 181.40 | 181.40 | 172.13 | 222,553 |
| 2024-11-05 | 188.00 | 190.60 | 187.20 | 187.60 | 178.01 | 83,145 |
| 2024-11-04 | 185.80 | 188.80 | 184.20 | 188.40 | 178.77 | 101,070 |
| 2024-11-01 | 185.40 | 186.60 | 184.80 | 185.80 | 176.31 | 32,679 |
| 2024-10-31 | 189.80 | 189.80 | 185.20 | 185.20 | 175.74 | 253,872 |
| 2024-10-30 | 190.20 | 194.60 | 189.00 | 189.80 | 180.10 | 249,066 |
| 2024-10-29 | 189.00 | 198.60 | 189.00 | 194.40 | 184.47 | 130,450 |
| 2024-10-28 | 193.00 | 199.20 | 192.00 | 197.60 | 187.50 | 185,756 |
| 2024-10-25 | 195.40 | 197.00 | 192.00 | 193.00 | 183.14 | 202,049 |
| 2024-10-24 | 189.20 | 201.50 | 189.20 | 196.00 | 185.98 | 216,506 |
| 2024-10-23 | 202.00 | 203.00 | 199.20 | 201.00 | 190.73 | 296,090 |
| 2024-10-22 | 203.00 | 203.50 | 197.60 | 202.00 | 191.68 | 146,185 |
| 2024-10-21 | 208.50 | 208.50 | 203.50 | 203.50 | 193.10 | 103,366 |
| 2024-10-18 | 207.50 | 209.50 | 205.00 | 209.00 | 198.32 | 315,789 |
| 2024-10-17 | 207.50 | 207.50 | 204.50 | 207.50 | 196.90 | 111,259 |
| 2024-10-16 | 208.00 | 208.50 | 205.00 | 208.50 | 197.85 | 111,798 |
| 2024-10-15 | 205.00 | 209.50 | 205.00 | 208.50 | 197.85 | 80,190 |
| 2024-10-14 | 209.50 | 210.00 | 205.50 | 209.00 | 198.32 | 162,018 |
| 2024-10-11 | 208.00 | 213.00 | 204.50 | 209.50 | 198.80 | 306,752 |
| 2024-10-10 | 207.00 | 209.00 | 202.50 | 205.50 | 195.00 | 219,339 |
| 2024-10-09 | 207.00 | 209.50 | 207.00 | 207.00 | 196.42 | 143,462 |
| 2024-10-08 | 210.00 | 210.50 | 206.00 | 208.00 | 197.37 | 206,326 |
| 2024-10-07 | 210.00 | 210.00 | 206.50 | 209.50 | 198.80 | 346,189 |
| 2024-10-04 | 209.00 | 211.00 | 207.50 | 209.00 | 198.32 | 126,056 |
| 2024-10-03 | 208.00 | 211.00 | 207.50 | 209.00 | 198.32 | 267,896 |
| 2024-10-02 | 209.50 | 211.50 | 205.50 | 207.50 | 196.90 | 290,409 |
| 2024-10-01 | 205.00 | 210.00 | 204.00 | 209.00 | 198.32 | 340,533 |
| 2024-09-30 | 199.20 | 203.00 | 198.60 | 203.00 | 192.63 | 388,615 |
| 2024-09-27 | 195.00 | 198.00 | 195.00 | 197.00 | 186.93 | 92,355 |
| 2024-09-26 | 197.00 | 197.20 | 194.00 | 195.40 | 185.42 | 172,327 |
| 2024-09-25 | 195.40 | 196.20 | 193.60 | 195.00 | 185.04 | 93,935 |
| 2024-09-24 | 198.00 | 198.60 | 194.60 | 195.60 | 185.61 | 218,225 |
| 2024-09-23 | 195.00 | 198.60 | 194.40 | 197.60 | 187.50 | 122,586 |
| 2024-09-20 | 190.40 | 195.00 | 190.20 | 194.20 | 184.28 | 479,609 |
| 2024-09-19 | 188.00 | 190.80 | 187.40 | 190.20 | 180.48 | 200,860 |
| 2024-09-18 | 188.60 | 188.80 | 185.60 | 186.20 | 176.69 | 505,411 |
| 2024-09-17 | 196.40 | 198.20 | 195.20 | 195.60 | 185.61 | 39,156 |
| 2024-09-16 | 202.50 | 202.50 | 196.00 | 196.40 | 186.36 | 52,949 |
| 2024-09-13 | 194.00 | 201.00 | 194.00 | 200.50 | 190.25 | 109,560 |
| 2024-09-12 | 194.80 | 195.80 | 193.60 | 194.00 | 184.09 | 121,775 |
| 2024-09-11 | 198.20 | 198.20 | 191.60 | 192.60 | 182.76 | 158,232 |
| 2024-09-10 | 193.80 | 199.00 | 193.40 | 197.80 | 187.69 | 388,123 |
| 2024-09-09 | 196.00 | 196.00 | 193.60 | 194.00 | 184.09 | 204,556 |
| 2024-09-06 | 192.80 | 195.80 | 189.80 | 194.60 | 184.66 | 52,912 |
| 2024-09-05 | 192.80 | 194.40 | 191.60 | 192.60 | 182.76 | 74,113 |
| 2024-09-04 | 193.40 | 194.00 | 188.60 | 193.00 | 183.14 | 224,841 |
| 2024-09-03 | 195.40 | 195.40 | 189.40 | 190.40 | 180.67 | 84,189 |
| 2024-09-02 | 197.00 | 197.00 | 194.80 | 195.40 | 185.42 | 50,874 |
| 2024-08-30 | 194.00 | 197.80 | 194.00 | 197.00 | 186.93 | 298,380 |
| 2024-08-29 | 197.80 | 197.80 | 193.00 | 193.20 | 183.33 | 111,722 |
| 2024-08-28 | 194.60 | 197.00 | 194.60 | 196.20 | 186.17 | 66,735 |
| 2024-08-27 | 197.40 | 197.40 | 194.40 | 195.40 | 185.42 | 49,429 |
| 2024-08-26 | 195.80 | 197.80 | 195.20 | 197.20 | 187.12 | 43,081 |
| 2024-08-23 | 192.40 | 196.20 | 192.20 | 196.20 | 186.17 | 107,218 |
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.