Pandox AB (publ) (LON:0R8U)
London · Delayed Price · Currency is GBP · Price in SEK 169.80
-3.90 (-2.25%)
At close: Jul 17, 2026
LON:0R8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 172.30 | 171.20 | 169.80 | 169.80 | 169.80 | -2.25% | 1,498 |
| Jul 16, 2026 | 174.70 | 173.70 | 173.40 | 173.70 | 173.70 | -0.86% | 744 |
| Jul 15, 2026 | 171.00 | 176.40 | 169.20 | 175.20 | 175.20 | 3.30% | 3,241 |
| Jul 14, 2026 | 173.10 | 170.00 | 167.60 | 169.60 | 169.60 | -0.59% | 32,086 |
| Jul 13, 2026 | 174.30 | 172.20 | 170.60 | 170.60 | 170.60 | -0.93% | 1,095 |
| Jul 10, 2026 | 175.50 | 175.40 | 171.40 | 172.20 | 172.20 | 0.12% | 3,577 |
| Jul 9, 2026 | 173.50 | 172.00 | 170.20 | 172.00 | 172.00 | -0.29% | 4,416 |
| Jul 8, 2026 | 176.00 | 172.50 | 172.50 | 172.50 | 172.50 | -2.98% | 120 |
| Jul 7, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.45% | - |
| Jul 6, 2026 | 174.50 | 177.60 | 176.80 | 177.00 | 177.00 | -0.17% | 708 |
| Jul 3, 2026 | 173.10 | 178.20 | 176.80 | 177.30 | 177.30 | 1.31% | 250 |
| Jul 2, 2026 | 170.00 | 175.60 | 173.40 | 175.00 | 175.00 | 0.34% | 9,201 |
| Jul 1, 2026 | 174.90 | 174.40 | 172.30 | 174.40 | 174.40 | 0.81% | 1,905 |
| Jun 30, 2026 | 171.40 | 174.20 | 173.00 | 173.00 | 173.00 | -0.35% | 870 |
| Jun 29, 2026 | 171.80 | 174.60 | 172.20 | 173.60 | 173.60 | -0.23% | 506 |
| Jun 26, 2026 | 173.10 | 174.20 | 174.00 | 174.00 | 174.00 | -0.46% | 2,391 |
| Jun 25, 2026 | 170.00 | 174.80 | 174.40 | 174.80 | 174.80 | 3.43% | 8,688 |
| Jun 24, 2026 | 165.70 | 169.10 | 167.00 | 169.00 | 169.00 | 1.32% | 1,096 |
| Jun 23, 2026 | 166.10 | 166.80 | 166.60 | 166.80 | 166.80 | -0.24% | 391 |
| Jun 22, 2026 | 165.70 | 167.20 | 165.20 | 167.20 | 167.20 | 0.12% | 791 |
| Jun 18, 2026 | 165.30 | 168.40 | 165.40 | 167.00 | 167.00 | 0.60% | 2,553 |
| Jun 17, 2026 | 165.30 | 167.00 | 165.00 | 166.00 | 166.00 | -0.12% | 4,205 |
| Jun 16, 2026 | 173.90 | 168.60 | 166.20 | 166.20 | 166.20 | -1.31% | 4,849 |
| Jun 15, 2026 | 171.00 | 173.50 | 167.20 | 168.40 | 168.40 | -0.24% | 14,650 |
| Jun 12, 2026 | 163.60 | 168.80 | 165.80 | 168.80 | 168.80 | 3.05% | 31,514 |
| Jun 11, 2026 | 164.70 | 165.60 | 162.60 | 163.80 | 163.80 | -1.33% | 21,071 |
| Jun 10, 2026 | 168.40 | 167.00 | 165.40 | 166.00 | 166.00 | -1.54% | 4,194 |
| Jun 9, 2026 | 167.10 | 169.00 | 168.20 | 168.60 | 168.60 | 0.72% | 318 |
| Jun 8, 2026 | 168.40 | 168.40 | 166.80 | 167.40 | 167.40 | -1.41% | 11,292 |
| Jun 5, 2026 | 172.30 | 173.80 | 169.20 | 169.80 | 169.80 | -1.28% | 4,052 |
| Jun 4, 2026 | 172.50 | 172.80 | 170.80 | 172.00 | 172.00 | 0.82% | 119 |
| Jun 3, 2026 | 170.60 | 172.40 | 170.60 | 170.60 | 170.60 | -0.47% | 18,780 |
| Jun 2, 2026 | 174.10 | 175.20 | 171.40 | 171.40 | 171.40 | -1.27% | 3,553 |
| Jun 1, 2026 | 176.60 | 175.80 | 172.60 | 173.60 | 173.60 | -2.58% | 10,375 |
| May 29, 2026 | 181.10 | 178.20 | 176.20 | 178.20 | 178.20 | 0.68% | 12,524 |
| May 28, 2026 | 179.60 | 179.00 | 176.40 | 177.00 | 177.00 | -0.90% | 1,033 |
| May 27, 2026 | 180.90 | 183.40 | 178.60 | 178.60 | 178.60 | -0.45% | 7,311 |
| May 26, 2026 | 181.70 | 181.60 | 179.40 | 179.40 | 179.40 | -1.97% | 3,505 |
| May 25, 2026 | 181.40 | 183.60 | 181.40 | 183.00 | 183.00 | 1.61% | 4,925 |
| May 22, 2026 | 180.90 | 180.60 | 178.00 | 180.10 | 180.10 | 0.28% | 7,083 |
| May 21, 2026 | 180.10 | 181.20 | 179.40 | 179.60 | 179.60 | -1.32% | 4,219 |
| May 20, 2026 | 176.40 | 183.40 | 176.60 | 182.00 | 182.00 | 2.59% | 13,024 |
| May 19, 2026 | 176.00 | 178.10 | 177.40 | 177.40 | 177.40 | 2.42% | 93 |
| May 18, 2026 | 172.30 | 173.20 | 172.30 | 173.20 | 173.20 | -1.14% | 97,493 |
| May 15, 2026 | 177.40 | 177.20 | 175.20 | 175.20 | 175.20 | -0.45% | 23,298 |
| May 13, 2026 | 174.90 | 176.30 | 174.70 | 176.00 | 176.00 | 0.57% | 1,025 |
| May 12, 2026 | 175.30 | 176.90 | 175.00 | 175.00 | 175.00 | -1.80% | 13,197 |
| May 11, 2026 | 175.10 | 178.20 | 176.20 | 178.20 | 178.20 | 1.37% | 9,144 |
| May 8, 2026 | 176.20 | 176.20 | 174.40 | 175.80 | 175.80 | -0.90% | 14,886 |
| May 7, 2026 | 176.20 | 178.10 | 175.50 | 177.40 | 177.40 | 1.30% | 16,265 |