Copenhagen - Delayed Quote
DKK
Pandora A/S (PNDORA.CO)
811.80
-4.20
(-0.51%)
At close: October 30 at 4:59:31 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
821.20
833.00
807.00
811.80
811.80
215,737
Oct 29, 2026
823.00
836.00
813.60
816.00
816.00
222,963
Oct 28, 2026
819.20
827.00
805.40
827.00
827.00
182,633
Oct 27, 2026
828.60
839.30
819.20
819.20
819.20
301,397
Oct 26, 2026
822.00
844.80
816.80
838.40
838.40
184,972
Oct 23, 2026
823.40
823.40
807.20
822.00
822.00
120,727
Oct 22, 2026
826.00
828.60
809.00
821.40
821.40
176,378
Oct 21, 2026
840.00
842.20
826.80
826.80
826.80
255,222
Oct 20, 2026
850.00
856.00
836.00
841.60
841.60
167,012
Oct 19, 2026
840.20
855.20
831.80
846.00
846.00
214,115
Oct 16, 2026
846.60
858.00
841.00
847.00
847.00
212,971
Oct 15, 2026
842.00
850.00
829.20
845.00
845.00
244,028
Oct 14, 2026
821.20
841.00
818.20
830.60
830.60
276,909
Oct 13, 2026
807.00
826.40
794.20
818.00
818.00
433,475
Oct 12, 2026
820.60
821.80
790.40
806.00
806.00
175,757
Oct 9, 2026
809.20
826.40
807.20
821.00
821.00
150,685
Oct 8, 2026
797.60
808.00
791.20
805.60
805.60
243,953
Oct 7, 2026
782.80
804.40
776.40
801.00
801.00
208,717
Oct 6, 2026
786.80
790.40
770.00
783.20
783.20
281,660
Oct 5, 2026
793.40
796.00
773.80
779.40
779.40
203,364
Oct 2, 2026
803.00
804.20
785.60
791.60
791.60
260,973
Oct 1, 2026
827.60
827.60
789.40
803.00
803.00
275,167
Sep 30, 2026
848.20
853.40
828.00
830.60
830.60
265,932
Sep 29, 2026
847.40
855.00
843.40
855.00
855.00
197,860
Sep 28, 2026
850.00
852.00
832.80
847.40
847.40
148,309
Sep 25, 2026
842.20
842.20
829.80
836.20
836.20
103,553
Sep 24, 2026
821.60
850.00
816.00
840.00
840.00
203,384
Sep 23, 2026
833.80
835.80
818.20
821.60
821.60
161,165
Sep 22, 2026
812.60
851.00
812.60
837.00
837.00
240,138
Sep 21, 2026
783.00
811.60
776.20
810.00
810.00
177,887
Sep 18, 2026
807.80
808.00
787.00
787.00
787.00
504,874
Sep 17, 2026
798.60
811.40
796.20
807.80
807.80
190,917
Sep 16, 2026
799.00
801.40
776.20
798.60
798.60
190,740
Sep 15, 2026
801.20
807.60
793.00
799.00
799.00
185,956
Sep 14, 2026
797.80
810.20
787.60
799.60
799.60
286,492
Sep 11, 2026
815.00
817.80
797.80
797.80
797.80
147,294
Sep 10, 2026
801.40
811.40
801.00
808.80
808.80
199,841
Sep 9, 2026
815.40
819.40
799.60
806.60
806.60
291,883
Sep 8, 2026
827.40
827.40
812.60
817.80
817.80
151,256
Sep 7, 2026
843.00
843.20
826.00
827.40
827.40
97,854
Sep 4, 2026
841.20
851.40
839.00
846.60
846.60
142,582
Sep 3, 2026
850.60
852.20
832.00
839.20
839.20
206,530
Sep 2, 2026
865.00
869.40
844.20
851.20
851.20
232,592
Sep 1, 2026
851.00
870.00
847.80
870.00
870.00
258,566
Aug 31, 2026
854.00
865.00
847.00
850.20
850.20
278,396
Aug 28, 2026
836.60
854.00
834.60
854.00
854.00
211,347
Aug 27, 2026
833.00
855.00
825.60
841.00
841.00
277,626
Aug 26, 2026
821.60
839.80
819.80
830.00
830.00
240,519
Aug 25, 2026
806.20
828.60
805.00
821.60
821.60
220,333
Aug 24, 2026
786.00
806.20
783.40
806.20
806.20
214,612
Aug 21, 2026
772.80
787.60
766.60
783.00
783.00
308,138
Aug 20, 2026
800.00
801.60
757.00
769.40
769.40
395,393
Aug 19, 2026
808.00
818.00
800.00
800.00
800.00
272,928
Aug 18, 2026
822.40
822.40
801.40
809.20
809.20
157,662
Aug 17, 2026
825.00
831.00
814.40
822.40
822.40
213,319
Aug 14, 2026
849.80
849.80
803.60
819.20
819.20
288,923
Aug 13, 2026
816.60
837.20
779.40
837.20
837.20
674,093
Aug 12, 2026
772.20
786.00
771.40
771.40
771.40
289,921
Aug 11, 2026
788.80
791.60
773.40
778.60
778.60
300,186
Aug 10, 2026
796.40
803.60
788.40
795.00
795.00
201,873
Aug 7, 2026
800.00
815.00
792.80
796.80
796.80
222,624
Aug 6, 2026
820.00
824.00
803.40
813.00
813.00
383,503
Aug 5, 2026
846.80
846.80
826.00
836.20
836.20
568,597
Aug 4, 2026
833.80
838.40
820.80
830.00
830.00
337,437
Aug 3, 2026
812.20
852.60
812.00
840.80
840.80
294,238
Jul 31, 2026
795.00
816.60
793.00
812.00
812.00
194,666
Jul 30, 2026
803.20
810.00
791.20
796.00
796.00
223,329
Jul 29, 2026
820.00
824.80
804.60
807.40
807.40
289,007
Jul 28, 2026
782.40
810.00
780.40
800.00
800.00
312,027
Jul 27, 2026
765.40
788.80
765.40
780.20
780.20
284,114
Jul 24, 2026
752.80
768.00
750.00
757.60
757.60
188,393
Jul 23, 2026
772.20
774.60
753.60
753.60
753.60
224,354
Jul 22, 2026
759.60
778.40
756.00
772.00
772.00
220,995
Jul 21, 2026
774.60
792.60
758.00
763.20
763.20
299,836
Jul 20, 2026
772.20
776.60
764.00
776.60
776.60
236,165
Jul 17, 2026
797.80
800.40
775.60
779.40
779.40
393,305
Jul 16, 2026
794.80
800.60
790.00
800.60
800.60
174,716
Jul 15, 2026
808.00
813.00
784.00
796.00
796.00
208,747
Jul 14, 2026
774.80
792.80
764.60
792.80
792.80
185,289
Jul 13, 2026
762.40
784.60
759.00
784.00
784.00
177,076
Jul 10, 2026
777.20
783.20
758.80
758.80
758.80
318,566
Jul 9, 2026
793.60
801.20
772.80
781.00
781.00
214,851
Jul 8, 2026
783.60
786.80
766.60
775.00
775.00
269,719
Jul 7, 2026
774.80
784.80
766.20
781.20
781.20
227,179
Jul 6, 2026
757.20
765.40
756.40
762.80
762.80
172,793
Jul 3, 2026
755.40
761.60
746.80
755.00
755.00
183,259
Jul 2, 2026
771.00
777.80
753.40
761.80
761.80
478,652
Jul 1, 2026
755.00
756.00
738.00
743.00
743.00
369,737
Jun 30, 2026
742.80
753.60
734.20
750.60
750.60
554,002
Jun 29, 2026
742.00
755.00
730.00
752.20
752.20
414,107
Jun 26, 2026
740.40
745.00
718.80
743.20
743.20
505,728
Jun 25, 2026
690.00
709.00
681.20
709.00
709.00
450,116
Jun 24, 2026
650.00
689.40
646.80
688.60
688.60
434,387
Jun 23, 2026
640.00
656.80
638.00
652.00
652.00
229,652
Jun 22, 2026
640.20
648.20
633.00
639.80
639.80
238,176
Jun 19, 2026
656.60
666.00
655.40
655.80
655.80
446,474
Jun 18, 2026
630.20
651.80
624.80
651.60
651.60
163,491
Jun 17, 2026
633.40
643.00
630.60
637.40
637.40
142,977
Jun 16, 2026
641.00
641.60
627.60
632.60
632.60
151,388
Jun 15, 2026
646.20
654.00
639.20
640.00
640.00
218,154
Jun 12, 2026
646.80
654.40
641.40
643.80
643.80
306,513
Jun 11, 2026
614.00
644.40
612.00
635.80
635.80
330,786
Jun 10, 2026
616.00
618.20
602.80
617.60
617.60
225,795
Jun 9, 2026
606.00
619.80
593.60
616.00
616.00
235,272
Jun 8, 2026
587.00
612.00
569.60
606.60
606.60
360,912
Jun 4, 2026
575.00
588.00
566.80
579.20
579.20
176,944
Jun 3, 2026
588.20
588.60
574.00
576.40
576.40
179,164
Jun 2, 2026
583.80
593.00
576.40
584.60
584.60
240,951
Jun 1, 2026
601.20
601.80
580.40
580.40
580.40
344,276
May 29, 2026
600.00
612.40
594.40
601.00
601.00
804,581
May 28, 2026
592.00
602.40
583.00
599.60
599.60
234,330
May 27, 2026
577.20
595.60
577.00
590.80
590.80
431,005
May 26, 2026
555.20
580.20
552.60
577.20
577.20
363,187
May 22, 2026
564.20
569.00
554.40
556.20
556.20
249,788
May 21, 2026
546.80
558.60
543.40
554.20
554.20
317,448
May 20, 2026
530.20
546.80
527.00
546.80
546.80
320,558
May 19, 2026
530.60
544.40
529.80
540.00
540.00
282,554
May 18, 2026
529.60
535.80
514.60
530.20
530.20
613,313
May 13, 2026
519.00
526.20
509.80
516.20
516.20
291,586
May 12, 2026
525.20
528.00
507.80
511.00
511.00
242,210
May 11, 2026
538.40
540.80
518.40
518.40
518.40
329,169
May 8, 2026
539.20
541.80
533.80
538.40
538.40
252,388
May 7, 2026
570.00
570.00
535.40
540.60
540.60
880,900
May 6, 2026
550.00
576.60
530.00
568.80
568.80
1,060,451
May 5, 2026
498.20
501.60
486.70
497.60
497.60
468,964
May 4, 2026
490.50
501.00
483.90
500.40
500.40
317,494
May 1, 2026
482.00
496.80
481.90
496.80
496.80
217,000
Apr 30, 2026
483.30
485.20
476.70
483.80
483.80
231,200
Apr 29, 2026
484.80
490.00
480.60
489.10
489.10
241,760
Apr 28, 2026
486.50
493.40
485.10
487.00
487.00
230,190
Apr 27, 2026
488.70
493.60
485.70
486.50
486.50
133,056
Apr 24, 2026
492.30
499.50
485.00
486.60
486.60
303,313
Apr 23, 2026
500.00
500.80
488.50
490.20
490.20
236,229
Apr 22, 2026
519.20
521.00
500.40
500.40
500.40
320,074
Apr 21, 2026
529.00
529.60
521.20
524.40
524.40
176,861
Apr 20, 2026
520.00
525.00
511.40
521.80
521.80
289,683
Apr 17, 2026
513.80
529.00
509.20
527.20
527.20
291,791
Apr 16, 2026
497.90
514.20
494.60
514.20
514.20
376,436
Apr 15, 2026
495.70
499.80
489.50
497.40
497.40
289,407
Apr 14, 2026
480.00
496.00
479.70
495.70
495.70
236,011
Apr 13, 2026
482.00
484.90
474.90
479.80
479.80
240,591
Apr 10, 2026
480.80
489.20
479.70
485.30
485.30
256,948
Apr 9, 2026
471.00
474.90
462.20
472.80
472.80
381,270
Apr 8, 2026
485.00
485.00
467.80
471.40
471.40
433,825
Apr 7, 2026
490.70
491.10
466.90
470.00
470.00
439,373
Apr 1, 2026
465.00
484.50
463.90
481.10
481.10
365,256
Mar 31, 2026
458.30
466.40
453.60
453.70
453.70
436,539
Mar 30, 2026
459.50
468.00
457.10
461.40
461.40
315,064
Mar 27, 2026
460.90
467.80
458.20
460.00
460.00
271,855
Mar 26, 2026
463.10
472.00
454.70
466.70
466.70
357,677
Mar 25, 2026
480.00
483.10
459.70
459.70
459.70
456,831
Mar 24, 2026
479.10
490.90
475.00
480.90
480.90
427,591
Mar 20, 2026
440.80
446.00
432.40
440.90
440.90
755,159
Mar 19, 2026
435.10
451.50
431.20
440.10
440.10
616,957
Mar 18, 2026
439.60
443.00
431.90
435.90
435.90
426,915
Mar 17, 2026
440.00
440.10
430.00
434.60
434.60
341,858
Mar 16, 2026
443.00
446.50
435.30
444.00
444.00
367,885
Mar 13, 2026
444.50
447.00
438.10
443.00
443.00
301,039
Mar 12, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
450.00
459.50
442.90
444.60
444.60
485,922
Mar 11, 2026
480.00
482.80
467.30
469.60
447.60
506,171
Mar 10, 2026
489.00
496.50
479.50
479.50
457.04
397,516
Mar 9, 2026
489.90
499.60
485.10
486.50
463.71
261,662
Mar 6, 2026
504.00
507.20
492.90
493.60
470.48
304,889
Mar 5, 2026
484.40
500.80
477.00
498.30
474.96
353,338
Mar 4, 2026
491.70
492.50
480.70
485.50
462.76
372,806
Mar 3, 2026
492.10
492.60
480.00
482.80
460.18
395,905
Mar 2, 2026
484.00
499.10
480.00
486.20
463.42
388,168
Feb 27, 2026
513.20
514.60
499.00
500.00
476.58
501,553
Feb 26, 2026
506.00
524.40
504.60
516.20
492.02
300,688
Feb 25, 2026
520.00
525.20
500.40
500.40
476.96
353,191
Feb 24, 2026
519.00
537.20
516.00
526.00
501.36
249,388
Feb 23, 2026
545.20
549.20
517.20
519.60
495.26
402,799
Feb 20, 2026
531.20
548.20
521.60
547.40
521.76
548,761
Feb 19, 2026
541.00
542.60
526.00
526.00
501.36
325,441
Feb 18, 2026
539.60
546.80
533.40
535.20
510.13
330,064
Feb 17, 2026
539.00
549.60
531.00
535.20
510.13
376,544
Feb 16, 2026
549.00
554.80
537.40
538.80
513.56
309,722
Feb 13, 2026
538.40
550.40
531.00
539.80
514.51
333,201
Feb 12, 2026
537.40
547.20
531.60
536.60
511.46
465,422
Feb 11, 2026
552.00
559.80
534.40
534.40
509.36
480,931
Feb 10, 2026
558.60
565.20
537.00
555.60
529.57
752,423
Feb 9, 2026
564.00
564.00
536.60
536.60
511.46
764,502
Feb 6, 2026
554.00
573.80
552.40
570.00
543.30
847,860
Feb 5, 2026
501.00
554.40
501.00
541.20
515.85
1,049,943
Feb 4, 2026
501.80
519.40
501.00
512.60
488.59
562,316
Feb 3, 2026
543.20
543.20
503.20
504.20
480.58
766,351
Feb 2, 2026
552.00
559.60
540.00
555.60
529.57
1,376,259
Jan 30, 2026
485.30
519.60
484.00
509.00
485.15
1,128,334
Jan 29, 2026
485.60
489.90
469.40
485.00
462.28
619,162
Jan 28, 2026
489.00
498.40
482.30
487.00
464.18
653,545
Jan 27, 2026
494.10
495.60
488.10
493.50
470.38
631,875
Jan 26, 2026
501.40
503.00
484.00
487.00
464.18
647,595
Jan 23, 2026
508.80
518.20
504.00
505.00
481.34
438,143
Jan 22, 2026
525.00
528.40
505.00
509.80
485.92
448,234
Jan 21, 2026
514.60
522.40
508.80
517.40
493.16
405,872
Jan 20, 2026
513.40
525.40
507.60
515.80
491.64
356,552
Jan 19, 2026
530.00
540.00
519.20
519.60
495.26
363,251
Jan 16, 2026
540.00
556.40
536.00
550.00
524.23
485,502
Jan 15, 2026
556.80
564.00
544.60
545.80
520.23
444,972
Jan 14, 2026
565.40
570.00
551.00
555.60
529.57
484,318
Jan 13, 2026
571.00
585.20
570.00
572.00
545.20
441,790
Jan 12, 2026
585.60
589.80
566.40
571.00
544.25
742,837
Jan 9, 2026
681.00
689.20
587.80
588.40
560.83
1,987,650
Jan 8, 2026
658.20
678.00
655.00
676.40
644.71
602,546
Jan 7, 2026
680.80
680.80
659.20
662.00
630.99
405,590
Jan 6, 2026
675.00
683.80
661.80
680.80
648.91
417,180
Jan 5, 2026
679.00
682.00
658.00
677.20
645.47
564,364
Jan 2, 2026
709.00
718.00
694.00
695.60
663.01
252,150
Dec 30, 2025
699.00
707.60
695.00
707.60
674.45
196,804
Dec 29, 2025
696.00
704.80
682.20
703.40
670.45
262,092
Dec 23, 2025
700.80
704.40
697.00
703.00
670.07
134,498
Dec 22, 2025
698.80
703.60
693.00
702.00
669.11
140,151
Dec 19, 2025
690.40
702.00
690.40
699.20
666.44
557,786
Dec 18, 2025
693.40
699.60
685.60
699.60
666.82
250,523
Dec 17, 2025
710.00
710.20
690.80
694.20
661.68
263,340
Dec 16, 2025
695.40
714.60
693.60
713.80
680.36
394,057
Dec 15, 2025
698.80
703.40
690.00
692.20
659.77
362,545
Dec 12, 2025
708.00
710.60
698.20
698.80
666.06
291,191
Dec 11, 2025
715.80
715.80
700.80
707.40
674.26
228,366
Dec 10, 2025
722.80
723.20
697.80
706.80
673.69
295,640
Dec 9, 2025
728.00
730.20
718.20
721.60
687.79
231,519
Dec 8, 2025
736.20
740.00
728.40
728.40
694.28
156,714
Dec 5, 2025
736.00
740.00
725.40
740.00
705.33
213,533
Dec 4, 2025
722.20
745.00
718.60
736.00
701.52
372,290
Dec 3, 2025
747.60
754.60
722.80
725.60
691.61
420,423
Dec 2, 2025
751.60
757.00
737.80
742.80
708.00
508,841
Dec 1, 2025
760.00
769.00
740.40
769.00
732.97
265,981
Nov 28, 2025
770.00
775.00
763.00
769.20
733.16
220,689
Nov 27, 2025
764.60
772.00
761.80
770.00
733.93
105,273
Nov 26, 2025
764.20
770.00
756.20
765.60
729.73
212,154
Nov 25, 2025
744.40
763.40
740.40
760.60
724.97
264,340
Nov 24, 2025
767.60
769.00
746.20
751.40
716.20
330,104
Nov 21, 2025
736.80
763.00
735.00
762.00
726.30
212,634
Nov 20, 2025
755.00
758.40
740.00
746.40
711.43
163,341
Nov 19, 2025
747.00
756.80
743.40
753.60
718.30
240,101
Nov 18, 2025
756.40
759.40
739.40
739.40
704.76
305,747
Nov 17, 2025
790.00
792.60
759.80
761.80
726.11
168,843
Nov 14, 2025
785.00
790.80
777.00
789.40
752.42
123,990
Nov 13, 2025
804.60
806.00
780.00
781.20
744.60
241,998
Nov 12, 2025
805.40
814.40
800.00
800.00
762.52
229,281
Nov 11, 2025
797.20
809.80
789.80
805.00
767.29
199,641
Nov 10, 2025
778.60
797.40
778.60
797.40
760.04
321,162
Nov 7, 2025
782.20
782.20
759.40
770.00
733.93
223,700
Nov 6, 2025
791.00
796.60
772.20
778.00
741.55
299,183
Nov 5, 2025
785.00
804.80
761.00
768.40
732.40
501,705
Nov 4, 2025
825.00
831.80
810.60
812.20
774.15
315,538
Nov 3, 2025
868.00
869.40
826.40
826.40
787.68
340,568
Oct 31, 2025
873.00
879.20
867.60
867.60
826.95
212,653
Oct 30, 2025
865.80
877.20
862.80
871.20
830.39
189,150
