Stockholm - Free Realtime Quote
SEK
Pandox AB (publ) (PNDX-B.ST)
168.00
-0.60
(-0.36%)
As of 3:37:16 PM GMT+1. Market Open.
Currency in SEK
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
Nov 3, 2026
162.00
169.80
162.00
167.80
167.80
14,353
Nov 2, 2026
166.80
168.60
163.80
168.60
168.60
80,435
Oct 30, 2026
165.20
165.80
163.80
165.20
165.20
91,373
Oct 29, 2026
163.60
166.60
163.00
165.00
165.00
100,983
Oct 28, 2026
167.80
167.80
161.80
163.60
163.60
159,834
Oct 27, 2026
161.20
163.60
159.80
163.60
163.60
92,711
Oct 26, 2026
159.80
165.20
159.80
161.20
161.20
94,803
Oct 23, 2026
168.00
168.00
160.00
162.80
162.80
321,836
Oct 22, 2026
159.00
169.80
159.00
164.60
164.60
734,126
Oct 21, 2026
160.80
162.80
159.20
160.80
160.80
112,396
Oct 20, 2026
157.60
161.00
157.20
160.60
160.60
73,274
Oct 19, 2026
161.20
161.20
157.60
158.80
158.80
56,932
Oct 16, 2026
155.20
162.20
155.20
161.80
161.80
85,819
Oct 15, 2026
155.80
159.60
155.20
159.00
159.00
236,715
Oct 14, 2026
153.20
158.40
152.80
154.80
154.80
489,374
Oct 13, 2026
151.60
154.00
151.40
152.80
152.80
111,436
Oct 12, 2026
152.00
153.60
150.20
150.60
150.60
45,632
Oct 9, 2026
148.60
154.40
148.60
151.80
151.80
92,072
Oct 8, 2026
147.80
149.80
147.00
148.80
148.80
47,808
Oct 7, 2026
151.20
152.20
150.00
150.60
150.60
77,501
Oct 6, 2026
150.00
152.00
149.40
151.20
151.20
77,208
Oct 5, 2026
151.00
152.00
149.60
150.00
150.00
43,119
Oct 2, 2026
151.40
153.00
150.00
151.00
151.00
69,653
Oct 1, 2026
152.80
153.80
151.40
151.60
151.60
82,753
Sep 30, 2026
155.80
156.60
154.00
154.20
154.20
103,250
Sep 29, 2026
151.80
156.40
151.40
155.80
155.80
262,870
Sep 28, 2026
157.00
157.80
151.60
151.60
151.60
283,229
Sep 25, 2026
160.40
161.80
157.80
158.00
158.00
72,525
Sep 24, 2026
165.40
165.40
159.00
159.40
159.40
80,340
Sep 23, 2026
167.20
167.20
164.20
164.80
164.80
42,311
Sep 22, 2026
167.40
168.80
166.60
167.00
167.00
53,466
Sep 21, 2026
164.60
168.00
164.60
167.40
167.40
151,352
Sep 18, 2026
168.00
168.00
163.00
165.40
165.40
120,431
Sep 17, 2026
172.00
172.00
166.40
167.40
167.40
81,970
Sep 16, 2026
166.40
168.40
166.40
167.60
167.60
61,598
Sep 15, 2026
166.80
167.40
164.40
166.40
166.40
73,262
Sep 14, 2026
170.00
170.00
167.20
167.20
167.20
58,093
Sep 11, 2026
171.60
171.80
169.80
170.00
170.00
64,331
Sep 10, 2026
172.00
173.80
170.80
171.00
171.00
88,098
Sep 9, 2026
175.80
175.80
170.60
170.60
170.60
112,342
Sep 8, 2026
172.20
176.80
172.20
175.00
175.00
166,175
Sep 7, 2026
173.20
174.40
171.20
173.80
173.80
35,145
Sep 4, 2026
173.40
174.00
171.60
173.20
173.20
32,549
Sep 3, 2026
175.80
175.80
172.00
173.00
173.00
158,369
Sep 2, 2026
171.40
172.00
170.00
171.00
171.00
32,000
Sep 1, 2026
169.40
172.60
168.60
171.40
171.40
452,666
Aug 31, 2026
173.60
173.60
169.40
169.80
169.80
89,513
Aug 28, 2026
176.20
176.20
172.40
173.80
173.80
48,724
Aug 27, 2026
173.80
176.00
173.40
174.20
174.20
53,405
Aug 26, 2026
173.00
175.40
173.00
174.20
174.20
88,835
Aug 25, 2026
172.80
174.20
172.00
173.60
173.60
118,673
Aug 24, 2026
172.80
174.00
171.60
172.60
172.60
38,170
Aug 21, 2026
172.60
175.20
172.40
173.00
173.00
25,434
Aug 20, 2026
171.20
172.80
170.80
172.40
172.40
395,507
Aug 19, 2026
168.00
173.00
168.00
171.80
171.80
54,057
Aug 18, 2026
172.60
174.00
171.80
173.00
173.00
38,415
Aug 17, 2026
173.60
173.80
171.60
172.60
172.60
78,712
Aug 14, 2026
174.80
175.00
173.20
173.80
173.80
34,337
Aug 13, 2026
174.00
175.40
173.80
174.20
174.20
60,444
Aug 12, 2026
174.40
176.80
174.20
175.20
175.20
117,851
Aug 11, 2026
174.40
175.80
174.00
174.40
174.40
83,028
Aug 10, 2026
173.00
176.40
173.00
174.40
174.40
155,329
Aug 7, 2026
175.00
175.60
173.20
174.40
174.40
153,234
Aug 6, 2026
168.00
178.00
168.00
175.00
175.00
55,949
Aug 5, 2026
180.20
180.20
176.00
176.40
176.40
73,433
Aug 4, 2026
168.00
181.80
168.00
177.40
177.40
76,651
Aug 3, 2026
169.20
178.80
169.20
177.60
177.60
58,784
Jul 31, 2026
177.40
178.60
175.40
176.80
176.80
86,239
Jul 30, 2026
174.80
178.40
174.60
177.20
177.20
118,069
Jul 29, 2026
174.00
174.60
172.40
174.60
174.60
50,975
Jul 28, 2026
172.60
174.20
172.40
173.80
173.80
73,909
Jul 27, 2026
169.00
172.80
169.00
171.80
171.80
34,045
Jul 24, 2026
169.00
171.00
168.60
169.80
169.80
213,756
Jul 23, 2026
168.60
172.00
168.60
169.00
169.00
104,432
Jul 22, 2026
169.80
171.00
168.00
168.80
168.80
37,612
Jul 21, 2026
168.20
169.80
167.20
168.80
168.80
58,819
Jul 20, 2026
169.80
170.80
168.20
168.20
168.20
44,398
Jul 17, 2026
173.60
173.60
169.80
169.80
169.80
63,764
Jul 16, 2026
174.80
174.80
172.00
173.20
173.20
130,599
Jul 15, 2026
172.00
177.80
167.60
174.80
174.80
117,533
Jul 14, 2026
170.80
170.80
167.20
169.60
169.60
80,975
Jul 13, 2026
178.80
178.80
170.20
170.60
170.60
39,697
Jul 10, 2026
179.80
179.80
171.00
172.20
172.20
55,359
Jul 9, 2026
174.40
174.80
170.00
172.40
172.40
179,532
Jul 8, 2026
176.40
176.80
171.20
172.60
172.60
281,022
Jul 7, 2026
175.80
178.20
175.80
177.00
177.00
377,368
Jul 6, 2026
176.80
178.20
176.20
176.20
176.20
66,966
Jul 3, 2026
174.80
178.20
174.80
176.80
176.80
56,307
Jul 2, 2026
172.60
175.60
172.20
175.00
175.00
82,229
Jul 1, 2026
173.80
174.60
172.00
173.80
173.80
65,613
Jun 30, 2026
173.60
175.00
172.80
173.00
173.00
378,958
Jun 29, 2026
173.00
174.60
171.80
173.20
173.20
162,230
Jun 26, 2026
173.40
175.40
173.00
173.20
173.20
168,440
Jun 25, 2026
169.80
175.40
169.40
174.40
174.40
223,816
Jun 24, 2026
165.00
169.60
165.00
169.60
169.60
226,351
Jun 23, 2026
166.20
167.40
165.00
166.60
166.60
44,763
Jun 22, 2026
166.80
167.60
164.60
167.60
167.60
86,925
Jun 18, 2026
165.40
168.20
164.40
167.00
167.00
135,331
Jun 17, 2026
165.80
167.80
164.80
166.00
166.00
113,477
Jun 16, 2026
168.80
169.80
166.00
166.00
166.00
88,149
Jun 15, 2026
171.00
174.00
167.20
168.40
168.40
84,439
Jun 12, 2026
166.00
169.00
165.60
168.20
168.20
82,404
Jun 11, 2026
165.20
165.40
161.80
164.40
164.40
53,563
Jun 10, 2026
167.20
168.60
164.60
166.00
166.00
29,515
Jun 9, 2026
167.40
169.20
166.40
167.20
167.20
56,282
Jun 8, 2026
167.80
169.60
166.60
168.00
168.00
67,868
Jun 5, 2026
172.80
174.40
169.00
169.80
169.80
108,798
Jun 4, 2026
171.40
173.20
171.00
172.00
172.00
28,346
Jun 3, 2026
171.00
172.60
170.00
171.20
171.20
51,331
Jun 2, 2026
175.00
176.60
171.20
171.80
171.80
63,181
Jun 1, 2026
175.80
176.40
172.40
173.60
173.60
64,197
May 29, 2026
179.40
179.40
176.20
176.20
176.20
154,937
May 28, 2026
178.60
179.40
176.80
177.20
177.20
53,501
May 27, 2026
180.00
183.40
178.60
179.00
179.00
67,236
May 26, 2026
181.80
181.80
178.20
179.40
179.40
70,386
May 25, 2026
179.00
183.80
179.00
181.60
181.60
37,951
May 22, 2026
181.20
181.20
178.00
178.00
178.00
85,128
May 21, 2026
176.20
181.80
176.20
179.60
179.60
70,368
May 20, 2026
177.40
183.00
176.20
181.20
181.20
106,159
May 19, 2026
175.60
178.60
174.80
177.60
177.60
48,954
May 18, 2026
173.00
175.80
171.80
174.20
174.20
164,494
May 15, 2026
176.60
178.00
173.60
173.60
173.60
141,805
May 13, 2026
174.60
176.60
174.60
175.60
175.60
73,084
May 12, 2026
177.40
177.40
174.40
175.00
175.00
92,430
May 11, 2026
175.40
178.60
173.20
177.60
177.60
75,260
May 8, 2026
176.00
176.20
174.60
175.80
175.80
96,412
May 7, 2026
178.00
178.20
175.00
177.00
177.00
138,623
May 6, 2026
167.40
177.20
167.40
175.00
175.00
238,672
May 5, 2026
167.00
169.80
165.00
166.40
166.40
128,556
May 4, 2026
169.80
171.00
167.00
167.20
167.20
146,727
Apr 30, 2026
171.00
171.00
166.00
169.40
169.40
192,869
Apr 29, 2026
182.20
182.20
168.60
171.60
171.60
687,199
Apr 28, 2026
182.80
182.80
178.40
180.60
180.60
116,800
Apr 27, 2026
184.40
185.40
181.20
182.00
182.00
76,073
Apr 24, 2026
186.80
187.60
184.00
184.60
184.60
74,611
Apr 23, 2026
190.60
191.00
187.20
188.00
188.00
46,218
Apr 22, 2026
192.20
193.60
190.40
190.80
190.80
66,474
Apr 21, 2026
193.40
196.20
191.60
192.40
192.40
175,602
Apr 20, 2026
196.60
196.60
192.20
192.80
192.80
224,471
Apr 17, 2026
195.80
197.80
193.80
197.80
197.80
114,156
Apr 16, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
195.40
196.20
192.00
194.00
194.00
120,829
Apr 15, 2026
199.80
199.80
196.80
198.00
193.50
277,813
Apr 14, 2026
193.00
198.20
193.00
197.60
193.11
321,617
Apr 13, 2026
190.00
192.60
189.20
192.60
188.22
266,865
Apr 10, 2026
189.00
192.20
188.40
191.40
187.05
79,880
Apr 9, 2026
185.40
189.00
184.60
189.00
184.70
100,463
Apr 8, 2026
190.00
191.00
184.80
185.60
181.38
108,183
Apr 7, 2026
184.20
184.40
179.80
181.00
176.89
141,747
Apr 2, 2026
183.40
192.00
180.00
180.60
176.50
56,717
Apr 1, 2026
183.00
184.20
181.60
183.40
179.23
100,187
Mar 31, 2026
176.60
180.80
176.20
179.40
175.32
107,637
Mar 30, 2026
176.60
176.60
172.60
176.00
172.00
124,339
Mar 27, 2026
179.60
179.60
172.80
173.40
169.46
91,988
Mar 26, 2026
177.00
177.40
175.60
175.80
171.80
80,212
Mar 25, 2026
179.80
181.00
176.40
177.80
173.76
372,039
Mar 24, 2026
177.20
179.40
176.20
177.00
172.98
102,456
Mar 23, 2026
175.20
180.60
170.60
177.20
173.17
135,796
Mar 20, 2026
186.20
187.20
180.00
180.00
175.91
265,437
Mar 19, 2026
186.00
186.80
182.20
184.60
180.40
94,621
Mar 18, 2026
185.20
190.20
185.20
188.60
184.31
34,252
Mar 17, 2026
187.00
190.20
186.20
189.20
184.90
48,921
Mar 16, 2026
186.80
188.40
184.00
187.40
183.14
41,357
Mar 13, 2026
187.60
188.80
185.20
186.80
182.55
67,035
Mar 12, 2026
177.60
190.00
177.60
188.60
184.31
110,756
Mar 11, 2026
185.20
192.00
185.20
189.20
184.90
410,037
Mar 10, 2026
188.00
192.80
186.00
189.80
185.49
310,907
Mar 9, 2026
184.40
186.20
181.40
185.00
180.80
144,614
Mar 6, 2026
190.60
191.00
187.40
189.20
184.90
236,295
Mar 5, 2026
190.60
191.40
187.20
190.20
185.88
123,289
Mar 4, 2026
185.20
190.60
183.20
190.40
186.07
233,363
Mar 3, 2026
192.00
192.00
183.60
185.00
180.80
101,967
Mar 2, 2026
197.20
198.00
191.20
194.60
190.18
125,441
Feb 27, 2026
199.20
203.50
199.00
202.00
197.41
292,141
Feb 26, 2026
196.40
199.80
195.00
199.40
194.87
242,225
Feb 25, 2026
193.80
195.40
192.20
195.00
190.57
80,536
Feb 24, 2026
194.20
195.00
191.60
193.40
189.00
213,155
Feb 23, 2026
194.20
195.40
192.40
193.40
189.00
235,098
Feb 20, 2026
191.60
195.40
191.60
195.20
190.76
144,080
Feb 19, 2026
190.80
191.80
189.40
190.60
186.27
700,320
Feb 18, 2026
195.00
195.00
190.00
190.80
186.46
94,675
Feb 17, 2026
191.00
194.80
191.00
194.80
190.37
89,849
Feb 16, 2026
192.60
193.80
190.40
191.60
187.25
116,940
Feb 13, 2026
198.20
198.20
191.60
192.40
188.03
96,633
Feb 12, 2026
194.80
198.20
193.40
197.80
193.30
131,588
Feb 11, 2026
201.50
202.50
195.20
195.20
190.76
119,338
Feb 10, 2026
200.50
203.00
200.50
202.00
197.41
198,891
Feb 9, 2026
200.50
200.50
197.40
200.50
195.94
127,746
Feb 6, 2026
198.00
201.00
195.60
200.00
195.45
233,173
Feb 5, 2026
192.40
200.50
192.00
198.00
193.50
634,005
Feb 4, 2026
192.00
194.40
188.80
192.00
187.64
221,744
Feb 3, 2026
195.00
195.00
190.80
191.40
187.05
106,547
Feb 2, 2026
192.80
195.20
190.20
194.60
190.18
64,270
Jan 30, 2026
194.20
194.20
190.60
192.00
187.64
251,534
Jan 29, 2026
189.60
194.80
187.80
193.80
189.40
934,067
Jan 28, 2026
190.40
190.40
187.60
189.40
185.10
153,209
Jan 27, 2026
186.20
191.40
186.20
190.00
185.68
60,988
Jan 26, 2026
192.20
193.20
190.40
192.00
187.64
90,847
Jan 23, 2026
192.20
193.20
189.20
192.00
187.64
88,952
Jan 22, 2026
188.00
192.80
188.00
191.40
187.05
111,190
Jan 21, 2026
185.00
188.40
183.20
187.60
183.34
88,960
Jan 20, 2026
195.60
195.80
187.00
188.60
184.31
540,319
Jan 19, 2026
199.00
199.40
195.60
196.20
191.74
51,193
Jan 16, 2026
202.50
203.00
200.00
201.00
196.43
89,495
Jan 15, 2026
199.60
203.50
198.60
202.00
197.41
100,478
Jan 14, 2026
200.50
201.00
196.80
198.80
194.28
103,461
Jan 13, 2026
203.00
203.50
198.40
200.50
195.94
99,972
Jan 12, 2026
200.00
203.50
200.00
202.00
197.41
135,235
Jan 9, 2026
205.00
205.00
199.60
200.00
195.45
296,428
Jan 8, 2026
203.00
204.00
201.00
201.50
196.92
101,246
Jan 7, 2026
199.80
204.50
199.60
203.00
198.39
199,924
Jan 5, 2026
200.00
201.50
198.80
200.50
195.94
52,012
Jan 2, 2026
203.50
203.50
199.00
200.00
195.45
72,015
Dec 30, 2025
201.00
204.50
200.00
203.00
198.39
97,174
Dec 29, 2025
199.40
202.00
198.80
201.00
196.43
74,967
Dec 23, 2025
198.60
200.00
198.00
199.60
195.06
103,166
Dec 22, 2025
198.20
199.40
196.40
198.60
194.09
104,771
Dec 19, 2025
196.00
198.00
193.80
197.40
192.91
176,483
Dec 18, 2025
194.60
196.20
193.80
196.00
191.55
239,536
Dec 17, 2025
194.80
196.60
191.20
195.60
191.15
81,627
Dec 16, 2025
191.80
194.00
190.80
193.20
188.81
73,603
Dec 15, 2025
192.40
193.40
192.00
192.60
188.22
140,270
Dec 12, 2025
192.00
194.60
191.40
192.20
187.83
96,228
Dec 11, 2025
188.40
192.20
187.40
192.00
187.64
212,770
Dec 10, 2025
188.20
189.40
186.40
188.60
184.31
216,457
Dec 9, 2025
189.00
189.40
187.40
187.40
183.14
79,910
Dec 8, 2025
190.20
193.20
188.80
189.00
184.70
83,245
Dec 5, 2025
189.00
190.60
187.60
188.20
183.92
47,925
Dec 4, 2025
186.00
189.00
186.00
188.40
184.12
107,770
Dec 3, 2025
187.60
188.20
185.60
185.60
181.38
99,407
Dec 2, 2025
193.00
193.00
187.00
187.00
182.75
75,610
Dec 1, 2025
191.40
191.40
188.40
189.80
185.49
66,687
Nov 28, 2025
191.60
193.20
190.40
190.40
186.07
232,477
Nov 27, 2025
188.60
192.00
188.60
191.80
187.44
342,453
Nov 26, 2025
187.00
189.20
185.40
189.00
184.70
92,949
Nov 25, 2025
188.00
188.40
186.20
187.00
182.75
76,551
Nov 24, 2025
185.60
188.00
184.40
187.00
182.75
107,407
Nov 21, 2025
184.60
185.80
182.60
184.20
180.01
43,535
Nov 20, 2025
184.20
188.00
184.20
184.60
180.40
82,533
Nov 19, 2025
187.00
187.40
184.60
187.00
182.75
75,311
Nov 18, 2025
189.60
189.60
185.80
187.40
183.14
44,286
Nov 17, 2025
190.60
193.00
190.00
190.20
185.88
50,707
Nov 14, 2025
191.20
191.60
188.60
190.80
186.46
338,950
Nov 13, 2025
193.40
193.80
190.80
190.80
186.46
103,670
Nov 12, 2025
193.00
194.00
190.00
193.00
188.61
101,198
Nov 11, 2025
194.00
195.60
191.20
192.00
187.64
94,920
Nov 10, 2025
195.20
195.60
193.40
194.00
189.59
69,367
Nov 7, 2025
192.00
194.40
191.60
194.40
189.98
204,381
Nov 6, 2025
190.20
191.80
189.80
191.80
187.44
48,724
Nov 5, 2025
189.80
192.40
189.20
190.00
185.68
207,605
Nov 4, 2025
188.80
191.00
188.00
191.00
186.66
1,860,844
Nov 3, 2025
190.40
193.40
188.60
191.20
186.85
81,887
