Pandox AB (publ) (STO:PNDX.B)
Sweden · Delayed Price · Currency is SEK 185.00
-4.20 (-2.22%)
At close: Mar 9, 2026
Pandox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 184.40 | 186.20 | 181.40 | 185.00 | 185.00 | -2.22% | 144,614 |
| Mar 6, 2026 | 190.60 | 191.00 | 187.40 | 189.20 | 189.20 | -0.53% | 237,267 |
| Mar 5, 2026 | 190.60 | 191.40 | 187.20 | 190.20 | 190.20 | -0.11% | 123,996 |
| Mar 4, 2026 | 185.20 | 190.60 | 183.20 | 190.40 | 190.40 | 2.92% | 232,735 |
| Mar 3, 2026 | 192.00 | 192.00 | 183.60 | 185.00 | 185.00 | -5.32% | 102,064 |
| Mar 2, 2026 | 197.20 | 198.00 | 191.20 | 195.40 | 195.40 | -3.27% | 126,143 |
| Feb 27, 2026 | 199.20 | 203.50 | 199.00 | 202.00 | 202.00 | 1.30% | 293,059 |
| Feb 26, 2026 | 196.40 | 199.80 | 195.00 | 199.40 | 199.40 | 2.26% | 242,225 |
| Feb 25, 2026 | 193.80 | 195.40 | 192.20 | 195.00 | 195.00 | 0.83% | 80,824 |
| Feb 24, 2026 | 194.20 | 195.00 | 191.60 | 193.40 | 193.40 | - | 213,155 |
| Feb 23, 2026 | 194.20 | 195.40 | 192.40 | 193.40 | 193.40 | -0.92% | 235,471 |
| Feb 20, 2026 | 191.60 | 195.40 | 191.60 | 195.20 | 195.20 | 2.41% | 144,080 |
| Feb 19, 2026 | 190.80 | 191.80 | 189.40 | 190.60 | 190.60 | -0.10% | 700,320 |
| Feb 18, 2026 | 195.00 | 195.00 | 190.00 | 190.80 | 190.80 | -2.05% | 94,675 |
| Feb 17, 2026 | 191.00 | 194.80 | 191.00 | 194.80 | 194.80 | 1.67% | 89,899 |
| Feb 16, 2026 | 192.60 | 193.80 | 190.40 | 191.60 | 191.60 | -0.42% | 116,940 |
| Feb 13, 2026 | 198.20 | 198.20 | 191.60 | 192.40 | 192.40 | -2.73% | 96,847 |
| Feb 12, 2026 | 194.80 | 198.20 | 193.40 | 197.80 | 197.80 | 1.33% | 131,588 |
| Feb 11, 2026 | 201.50 | 202.50 | 195.20 | 195.20 | 195.20 | -3.37% | 119,338 |
| Feb 10, 2026 | 200.50 | 203.00 | 200.50 | 202.00 | 202.00 | 0.75% | 198,891 |
| Feb 9, 2026 | 200.50 | 200.50 | 197.40 | 200.50 | 200.50 | 0.25% | 127,884 |
| Feb 6, 2026 | 198.00 | 201.00 | 195.60 | 200.00 | 200.00 | 1.01% | 233,173 |
| Feb 5, 2026 | 192.40 | 200.50 | 192.00 | 198.00 | 198.00 | 3.13% | 634,410 |
| Feb 4, 2026 | 192.00 | 194.40 | 188.80 | 192.00 | 192.00 | 0.31% | 222,044 |
| Feb 3, 2026 | 195.00 | 195.00 | 190.80 | 191.40 | 191.40 | -1.64% | 106,547 |
| Feb 2, 2026 | 192.80 | 195.20 | 190.20 | 194.60 | 194.60 | 1.35% | 64,320 |
| Jan 30, 2026 | 194.20 | 194.20 | 190.60 | 192.00 | 192.00 | -0.93% | 251,534 |
| Jan 29, 2026 | 189.60 | 194.80 | 187.80 | 193.80 | 193.80 | 2.32% | 934,181 |
| Jan 28, 2026 | 190.40 | 190.40 | 187.60 | 189.40 | 189.40 | -0.32% | 153,652 |
| Jan 27, 2026 | 186.20 | 191.40 | 186.20 | 190.00 | 190.00 | -1.04% | 60,988 |
| Jan 26, 2026 | 192.20 | 193.20 | 190.40 | 192.00 | 192.00 | - | 90,847 |
| Jan 23, 2026 | 192.20 | 193.20 | 189.20 | 192.00 | 192.00 | 0.31% | 88,952 |
| Jan 22, 2026 | 188.00 | 192.80 | 188.00 | 191.40 | 191.40 | 2.03% | 111,190 |
| Jan 21, 2026 | 185.00 | 188.40 | 183.20 | 187.60 | 187.60 | -0.53% | 88,960 |
| Jan 20, 2026 | 195.60 | 195.80 | 187.00 | 188.60 | 188.60 | -3.87% | 540,401 |
| Jan 19, 2026 | 199.00 | 199.40 | 195.60 | 196.20 | 196.20 | -2.39% | 51,193 |
| Jan 16, 2026 | 202.50 | 203.00 | 200.00 | 201.00 | 201.00 | -0.50% | 89,495 |
| Jan 15, 2026 | 199.60 | 203.50 | 198.60 | 202.00 | 202.00 | 1.61% | 100,478 |
| Jan 14, 2026 | 200.50 | 201.00 | 196.80 | 198.80 | 198.80 | -0.85% | 103,461 |
| Jan 13, 2026 | 203.00 | 203.50 | 198.40 | 200.50 | 200.50 | -0.74% | 99,972 |
| Jan 12, 2026 | 200.00 | 203.50 | 200.00 | 202.00 | 202.00 | 1.00% | 135,235 |
| Jan 9, 2026 | 205.00 | 205.00 | 199.60 | 200.00 | 200.00 | -0.74% | 296,428 |
| Jan 8, 2026 | 203.00 | 204.00 | 201.00 | 201.50 | 201.50 | -0.74% | 101,246 |
| Jan 7, 2026 | 199.80 | 204.50 | 199.60 | 203.00 | 203.00 | 1.25% | 199,924 |
| Jan 5, 2026 | 200.00 | 201.50 | 198.80 | 200.50 | 200.50 | 0.25% | 52,012 |
| Jan 2, 2026 | 203.50 | 203.50 | 199.00 | 200.00 | 200.00 | -1.48% | 72,015 |
| Dec 30, 2025 | 201.00 | 204.50 | 200.00 | 203.00 | 203.00 | 1.00% | 97,174 |
| Dec 29, 2025 | 199.40 | 202.00 | 198.80 | 201.00 | 201.00 | 0.70% | 74,967 |
| Dec 23, 2025 | 198.60 | 200.00 | 198.00 | 199.60 | 199.60 | 0.50% | 103,166 |
| Dec 22, 2025 | 198.20 | 199.40 | 196.40 | 198.60 | 198.60 | 0.61% | 104,771 |