Pandox AB (publ) (LON:0R8U)
London · Delayed Price · Currency is GBP · Price in SEK 175.00
-3.20 (-1.80%)
At close: May 12, 2026
LON:0R8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 168.60 | 176.40 | 168.90 | 175.13 | 175.13 | 5.88% | 6,611 |
| May 5, 2026 | 168.20 | 168.00 | 165.20 | 165.40 | 165.40 | -1.08% | 1,267 |
| May 4, 2026 | 168.80 | 170.40 | 167.20 | 167.20 | 167.20 | -0.83% | 4,667 |
| Apr 30, 2026 | 171.00 | 168.30 | 166.60 | 168.60 | 168.60 | -1.75% | 5,430 |
| Apr 29, 2026 | 182.70 | 174.20 | 169.40 | 171.60 | 171.60 | -4.56% | 7,017 |
| Apr 28, 2026 | 183.70 | 182.80 | 179.80 | 179.80 | 179.80 | -1.32% | 9,466 |
| Apr 27, 2026 | 184.40 | 184.00 | 182.20 | 182.20 | 182.20 | -1.94% | 48,651 |
| Apr 24, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -1.06% | - |
| Apr 23, 2026 | 191.30 | 190.90 | 187.40 | 187.80 | 187.80 | -1.98% | 6,017 |
| Apr 22, 2026 | 192.20 | 194.00 | 190.80 | 191.60 | 191.60 | -0.73% | 18,485 |
| Apr 21, 2026 | 195.20 | 194.80 | 191.50 | 193.00 | 193.00 | 0.42% | 26,093 |
| Apr 20, 2026 | 194.40 | 195.00 | 192.20 | 192.20 | 192.20 | -2.17% | 128,642 |
| Apr 17, 2026 | 195.00 | 197.80 | 194.60 | 196.46 | 196.46 | 0.90% | 17,226 |
| Apr 16, 2026 | 194.20 | 196.00 | 192.80 | 194.70 | 194.70 | -1.47% | 48,420 |
| Apr 15, 2026 | 198.65 | 198.60 | 197.40 | 197.60 | 193.10 | - | 549 |
| Apr 14, 2026 | 195.75 | 197.60 | 194.30 | 197.60 | 193.10 | 3.67% | 1,893 |
| Apr 13, 2026 | 189.50 | 191.20 | 189.00 | 190.60 | 186.26 | -0.42% | 514 |
| Apr 10, 2026 | 189.70 | 191.80 | 188.80 | 191.40 | 187.04 | 1.54% | 11,900 |
| Apr 9, 2026 | 185.20 | 188.60 | 185.40 | 188.50 | 184.21 | 1.56% | 24,363 |
| Apr 8, 2026 | 188.10 | 189.20 | 185.20 | 185.60 | 181.37 | 2.54% | 37,846 |
| Apr 7, 2026 | 184.00 | 184.20 | 180.60 | 181.00 | 176.88 | - | 149,576 |
| Apr 2, 2026 | 183.30 | 183.40 | 180.30 | 181.00 | 176.88 | -1.31% | 13,981 |
| Apr 1, 2026 | 186.40 | 183.80 | 182.40 | 183.40 | 179.22 | 2.23% | 1,910 |
| Mar 31, 2026 | 176.40 | 179.60 | 179.20 | 179.40 | 175.32 | 1.93% | 2,971 |
| Mar 30, 2026 | 175.10 | 176.40 | 172.60 | 176.00 | 171.99 | 1.50% | 29,185 |
| Mar 27, 2026 | 176.40 | 176.60 | 173.20 | 173.40 | 169.45 | -1.59% | 5,356 |
| Mar 26, 2026 | 172.10 | 177.00 | 176.20 | 176.20 | 172.19 | -0.62% | 7,820 |
| Mar 25, 2026 | 179.40 | 180.60 | 176.40 | 177.30 | 173.26 | 0.17% | 42,876 |
| Mar 24, 2026 | 184.60 | 178.60 | 176.80 | 177.00 | 172.97 | -0.45% | 1,111 |
| Mar 23, 2026 | 176.00 | 179.90 | 172.30 | 177.80 | 173.75 | -2.20% | 1,234 |
| Mar 20, 2026 | 187.20 | 186.20 | 180.00 | 181.80 | 177.66 | -1.52% | 3,412 |
| Mar 19, 2026 | 185.40 | 185.60 | 182.60 | 184.60 | 180.40 | -1.91% | 4,833 |
| Mar 18, 2026 | 189.10 | 190.20 | 188.00 | 188.20 | 183.92 | 0.21% | 3,865 |
| Mar 17, 2026 | 185.60 | 189.40 | 187.80 | 187.80 | 183.52 | 0.43% | 677 |
| Mar 16, 2026 | 186.60 | 188.60 | 184.10 | 187.00 | 182.74 | -0.43% | 6,209 |
| Mar 13, 2026 | 186.60 | 187.80 | 186.00 | 187.80 | 183.52 | -0.11% | 8,174 |
| Mar 12, 2026 | 182.90 | 189.80 | 187.80 | 188.00 | 183.72 | -0.63% | 3,956 |
| Mar 11, 2026 | 187.00 | 191.80 | 188.00 | 189.20 | 184.89 | -1.05% | 7,325 |
| Mar 10, 2026 | 192.40 | 191.40 | 189.00 | 191.20 | 186.85 | 3.18% | 9,564 |
| Mar 9, 2026 | 183.30 | 186.00 | 181.80 | 185.30 | 181.08 | -1.54% | 29,946 |
| Mar 6, 2026 | 194.40 | 191.20 | 187.80 | 188.20 | 183.92 | -0.63% | 6,782 |
| Mar 5, 2026 | 194.80 | 190.60 | 188.60 | 189.40 | 185.09 | -0.11% | 2,286 |
| Mar 4, 2026 | 185.00 | 190.40 | 184.20 | 189.60 | 185.28 | 2.93% | 4,652 |
| Mar 3, 2026 | 191.70 | 187.20 | 183.40 | 184.20 | 180.01 | -5.73% | 10,196 |
| Mar 2, 2026 | 196.30 | 195.80 | 193.00 | 195.40 | 190.95 | -3.27% | 12,016 |