Pandox AB (publ) (LON:0R8U)
London · Delayed Price · Currency is GBP · Price in SEK 158.00
-2.20 (-1.37%)
At close: Sep 25, 2026
LON:0R8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 159.80 | 160.00 | 157.80 | 158.70 | 158.70 | -0.94% | 3,716 |
| Sep 24, 2026 | 167.10 | 163.80 | 160.20 | 160.20 | 160.20 | -3.67% | 4,508 |
| Sep 23, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -0.42% | - |
| Sep 22, 2026 | 168.20 | 167.00 | 167.00 | 167.00 | 167.00 | -0.24% | 3 |
| Sep 21, 2026 | 164.90 | 167.40 | 166.00 | 167.40 | 167.40 | 1.20% | 27,822 |
| Sep 18, 2026 | 167.70 | 166.00 | 164.00 | 165.42 | 165.42 | -0.95% | 15,680 |
| Sep 17, 2026 | 168.80 | 171.40 | 166.30 | 167.00 | 167.00 | -0.24% | 15,362 |
| Sep 16, 2026 | 166.10 | 167.60 | 167.00 | 167.40 | 167.40 | 0.72% | 6,362 |
| Sep 15, 2026 | 166.70 | 167.00 | 164.50 | 166.20 | 166.20 | -0.78% | 1,039 |
| Sep 14, 2026 | 169.60 | 169.40 | 167.30 | 167.50 | 167.50 | -2.28% | 8,509 |
| Sep 11, 2026 | 171.60 | 171.60 | 170.80 | 171.40 | 171.40 | 0.23% | 118 |
| Sep 10, 2026 | 171.40 | 172.00 | 171.00 | 171.00 | 171.00 | 0.12% | 3,039 |
| Sep 9, 2026 | 174.70 | 173.60 | 170.80 | 170.80 | 170.80 | -2.62% | 3,907 |
| Sep 8, 2026 | 173.30 | 176.20 | 175.20 | 175.40 | 175.40 | 1.10% | 6,878 |
| Sep 7, 2026 | 173.10 | 173.50 | 173.50 | 173.50 | 173.50 | 0.17% | 2,000 |
| Sep 4, 2026 | 174.50 | 173.20 | 172.60 | 173.20 | 173.20 | - | 2,116 |
| Sep 3, 2026 | 173.30 | 173.60 | 172.60 | 173.20 | 173.20 | 1.23% | 360 |
| Sep 2, 2026 | 172.70 | 171.20 | 170.40 | 171.10 | 171.10 | -0.29% | 12,372 |
| Sep 1, 2026 | 169.20 | 171.60 | 171.00 | 171.60 | 171.60 | 1.18% | 10,139 |
| Aug 31, 2026 | 171.00 | 171.80 | 169.60 | 169.60 | 169.60 | -3.25% | 8,865 |
| Aug 28, 2026 | 176.80 | 174.00 | 173.60 | 175.30 | 175.30 | 0.17% | 2,014 |
| Aug 27, 2026 | 174.10 | 175.40 | 174.60 | 175.00 | 175.00 | 0.46% | 123 |
| Aug 26, 2026 | 173.30 | 174.60 | 174.20 | 174.20 | 174.20 | 0.81% | 1,370 |
| Aug 25, 2026 | 173.30 | 172.80 | 172.80 | 172.80 | 172.80 | -0.12% | 1,000 |
| Aug 24, 2026 | 172.50 | 173.20 | 173.00 | 173.00 | 173.00 | -0.57% | 567 |
| Aug 21, 2026 | 172.70 | 174.00 | 173.60 | 174.00 | 174.00 | 1.16% | 4,835 |
| Aug 20, 2026 | 170.00 | 172.40 | 170.60 | 172.00 | 172.00 | 0.35% | 1,490 |
| Aug 19, 2026 | 170.40 | 172.00 | 171.20 | 171.40 | 171.40 | -0.70% | 7,028 |
| Aug 18, 2026 | 173.50 | 173.80 | 172.00 | 172.60 | 172.60 | - | 13,426 |
| Aug 17, 2026 | 175.50 | 172.60 | 172.40 | 172.60 | 172.60 | -0.80% | 4,103 |
| Aug 14, 2026 | 175.10 | 174.80 | 173.80 | 174.00 | 174.00 | -0.11% | 32 |
| Aug 13, 2026 | 174.90 | 175.20 | 174.20 | 174.20 | 174.20 | -0.23% | 2,193 |
| Aug 12, 2026 | 174.50 | 175.80 | 174.40 | 174.60 | 174.60 | -0.23% | 647 |
| Aug 11, 2026 | 174.70 | 175.60 | 173.80 | 175.00 | 175.00 | -0.11% | 5,697 |
| Aug 10, 2026 | 173.70 | 175.20 | 173.40 | 175.20 | 175.20 | 0.40% | 352 |
| Aug 7, 2026 | 173.70 | 175.20 | 174.00 | 174.50 | 174.50 | -0.51% | 1,101 |
| Aug 6, 2026 | 172.10 | 176.70 | 175.40 | 175.40 | 175.40 | -0.68% | 341 |
| Aug 5, 2026 | 178.80 | 177.20 | 176.20 | 176.60 | 176.60 | -0.23% | 1,076 |
| Aug 4, 2026 | 175.10 | 177.20 | 177.00 | 177.00 | 177.00 | -0.67% | 35 |
| Aug 3, 2026 | 172.10 | 178.20 | 177.60 | 178.20 | 178.20 | 0.79% | 121 |
| Jul 31, 2026 | 176.20 | 178.30 | 176.80 | 176.80 | 176.80 | - | 12,088 |
| Jul 30, 2026 | 175.10 | 177.80 | 175.80 | 176.80 | 176.80 | 1.73% | 6,186 |
| Jul 29, 2026 | 173.50 | 174.60 | 172.20 | 173.80 | 173.80 | 0.06% | 645 |
| Jul 28, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.87% | - |
| Jul 27, 2026 | 170.60 | 172.20 | 170.60 | 172.20 | 172.20 | 1.65% | 138 |
| Jul 24, 2026 | 169.00 | 170.50 | 169.00 | 169.40 | 169.40 | 0.24% | 943 |
| Jul 23, 2026 | 168.80 | 170.30 | 169.00 | 169.00 | 169.00 | -0.24% | 999 |
| Jul 22, 2026 | 170.20 | 169.40 | 169.40 | 169.40 | 169.40 | 0.39% | 71 |
| Jul 21, 2026 | 168.00 | 169.40 | 167.80 | 168.74 | 168.74 | -0.15% | 6,048 |
| Jul 20, 2026 | 171.00 | 169.00 | 168.60 | 169.00 | 169.00 | -0.47% | 321 |