Pandox AB (publ) (LON:0R8U)
London · Delayed Price · Currency is GBP · Price in SEK 173.40
-2.80 (-1.59%)
At close: Mar 27, 2026
LON:0R8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 176.40 | 176.60 | 173.20 | 173.40 | 173.40 | -1.59% | 5,356 |
| Mar 26, 2026 | 172.10 | 177.00 | 176.20 | 176.20 | 176.20 | -0.62% | 7,820 |
| Mar 25, 2026 | 179.40 | 180.60 | 176.40 | 177.30 | 177.30 | 0.17% | 42,876 |
| Mar 24, 2026 | 184.60 | 178.60 | 176.80 | 177.00 | 177.00 | -0.45% | 1,111 |
| Mar 23, 2026 | 176.00 | 179.90 | 172.30 | 177.80 | 177.80 | -2.20% | 1,234 |
| Mar 20, 2026 | 187.20 | 186.20 | 180.00 | 181.80 | 181.80 | -1.52% | 3,412 |
| Mar 19, 2026 | 185.40 | 185.60 | 182.60 | 184.60 | 184.60 | -1.91% | 4,833 |
| Mar 18, 2026 | 189.10 | 190.20 | 188.00 | 188.20 | 188.20 | 0.21% | 3,865 |
| Mar 17, 2026 | 185.60 | 189.40 | 187.80 | 187.80 | 187.80 | 0.43% | 677 |
| Mar 16, 2026 | 186.60 | 188.60 | 184.10 | 187.00 | 187.00 | -0.43% | 6,209 |
| Mar 13, 2026 | 186.60 | 187.80 | 186.00 | 187.80 | 187.80 | -0.11% | 8,174 |
| Mar 12, 2026 | 182.90 | 189.80 | 187.80 | 188.00 | 188.00 | -0.63% | 3,956 |
| Mar 11, 2026 | 187.00 | 191.80 | 188.00 | 189.20 | 189.20 | -1.05% | 7,325 |
| Mar 10, 2026 | 192.40 | 191.40 | 189.00 | 191.20 | 191.20 | 3.18% | 9,564 |
| Mar 9, 2026 | 183.30 | 186.00 | 181.80 | 185.30 | 185.30 | -1.54% | 29,946 |
| Mar 6, 2026 | 194.40 | 191.20 | 187.80 | 188.20 | 188.20 | -0.63% | 6,782 |
| Mar 5, 2026 | 194.80 | 190.60 | 188.60 | 189.40 | 189.40 | -0.11% | 2,286 |
| Mar 4, 2026 | 185.00 | 190.40 | 184.20 | 189.60 | 189.60 | 2.93% | 4,652 |
| Mar 3, 2026 | 191.70 | 187.20 | 183.40 | 184.20 | 184.20 | -5.73% | 10,196 |
| Mar 2, 2026 | 196.30 | 195.80 | 193.00 | 195.40 | 195.40 | -3.27% | 12,016 |
| Feb 27, 2026 | 198.20 | 203.00 | 199.80 | 202.00 | 202.00 | 1.61% | 35,234 |
| Feb 26, 2026 | 196.20 | 199.80 | 196.80 | 198.80 | 198.80 | 2.16% | 28,542 |
| Feb 25, 2026 | 195.75 | 194.80 | 193.40 | 194.60 | 194.60 | -0.05% | 6,935 |
| Feb 24, 2026 | 194.80 | 195.60 | 193.20 | 194.70 | 194.70 | 0.26% | 27,435 |
| Feb 23, 2026 | 193.60 | 195.40 | 193.20 | 194.20 | 194.20 | -0.51% | 43,896 |
| Feb 20, 2026 | 193.20 | 195.20 | 191.60 | 195.20 | 195.20 | 2.56% | 1,650 |
| Feb 19, 2026 | 191.70 | 191.80 | 189.60 | 190.33 | 190.33 | -0.45% | 21,330 |
| Feb 18, 2026 | 195.30 | 194.00 | 191.20 | 191.20 | 191.20 | -1.44% | 748 |
| Feb 17, 2026 | 192.00 | 194.40 | 191.40 | 194.00 | 194.00 | 1.25% | 2,584 |
| Feb 16, 2026 | 193.80 | 193.00 | 191.60 | 191.60 | 191.60 | -0.42% | 10,241 |
| Feb 13, 2026 | 198.65 | 198.20 | 192.40 | 192.40 | 192.40 | -2.73% | 257,566 |
| Feb 12, 2026 | 194.60 | 198.40 | 193.80 | 197.80 | 197.80 | -1.22% | 24,799 |
| Feb 11, 2026 | 200.20 | 201.50 | 195.40 | 200.25 | 200.24 | -0.61% | 72,568 |
| Feb 10, 2026 | 199.55 | 202.00 | 201.00 | 201.48 | 201.48 | 1.31% | 26,086 |
| Feb 9, 2026 | 201.00 | 201.00 | 198.87 | 198.87 | 198.87 | -0.57% | 9,945 |
| Feb 6, 2026 | 197.20 | 200.00 | 196.40 | 200.00 | 200.00 | 2.56% | 151,887 |
| Feb 5, 2026 | 192.40 | 200.15 | 195.00 | 195.00 | 195.00 | 1.56% | 56,035 |
| Feb 4, 2026 | 192.20 | 193.70 | 189.00 | 192.00 | 192.00 | -0.72% | 27,668 |
| Feb 3, 2026 | 194.60 | 193.80 | 190.80 | 193.40 | 193.40 | -0.61% | 20,087 |
| Feb 2, 2026 | 193.60 | 194.80 | 193.30 | 194.60 | 194.60 | 1.04% | 29,859 |
| Jan 30, 2026 | 194.60 | 193.60 | 191.10 | 192.60 | 192.60 | -0.86% | 19,817 |
| Jan 29, 2026 | 189.50 | 194.80 | 189.20 | 194.26 | 194.26 | 2.82% | 18,593 |
| Jan 28, 2026 | 190.30 | 189.80 | 188.93 | 188.93 | 188.93 | -0.46% | 1,025 |
| Jan 27, 2026 | 186.20 | 190.10 | 189.00 | 189.80 | 189.80 | -1.35% | 1,431 |
| Jan 26, 2026 | 191.10 | 192.70 | 191.00 | 192.40 | 192.40 | -0.06% | 140,110 |
| Jan 23, 2026 | 195.30 | 192.51 | 191.60 | 192.51 | 192.51 | 0.48% | 22,126 |
| Jan 22, 2026 | 189.70 | 191.80 | 189.60 | 191.60 | 191.60 | 2.18% | 10,267 |
| Jan 21, 2026 | 185.40 | 188.20 | 186.40 | 187.51 | 187.51 | -1.55% | 13,773 |
| Jan 20, 2026 | 195.30 | 195.20 | 187.60 | 190.45 | 190.45 | -3.00% | 46,395 |
| Jan 19, 2026 | 199.55 | 199.20 | 196.33 | 196.33 | 196.33 | -2.81% | 616 |