Pandox AB (publ) (STO:PNDX.B)
Sweden · Delayed Price · Currency is SEK 177.60
+1.80 (1.02%)
At close: May 11, 2026
Pandox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 175.40 | 177.80 | 173.20 | 177.20 | - | 0.80% | 19,934 |
| May 8, 2026 | 176.00 | 176.20 | 174.60 | 175.80 | 175.80 | -0.68% | 96,412 |
| May 7, 2026 | 178.00 | 178.20 | 175.00 | 177.00 | 177.00 | 1.14% | 136,575 |
| May 6, 2026 | 167.40 | 177.20 | 167.40 | 175.00 | 175.00 | 5.17% | 234,512 |
| May 5, 2026 | 167.00 | 169.80 | 165.00 | 166.40 | 166.40 | -0.48% | 128,989 |
| May 4, 2026 | 169.80 | 171.00 | 167.00 | 167.20 | 167.20 | -1.30% | 146,727 |
| Apr 30, 2026 | 171.00 | 171.00 | 166.00 | 169.40 | 169.40 | -1.28% | 192,869 |
| Apr 29, 2026 | 182.20 | 182.20 | 168.60 | 171.60 | 171.60 | -4.98% | 687,199 |
| Apr 28, 2026 | 182.80 | 182.80 | 178.40 | 180.60 | 180.60 | -0.77% | 116,997 |
| Apr 27, 2026 | 184.40 | 185.40 | 181.20 | 182.00 | 182.00 | -1.41% | 76,073 |
| Apr 24, 2026 | 186.80 | 187.60 | 184.00 | 184.60 | 184.60 | -1.81% | 75,268 |
| Apr 23, 2026 | 190.60 | 191.00 | 187.20 | 188.00 | 188.00 | -1.47% | 45,470 |
| Apr 22, 2026 | 192.20 | 193.60 | 190.40 | 190.80 | 190.80 | -0.83% | 66,474 |
| Apr 21, 2026 | 193.40 | 196.20 | 191.60 | 192.40 | 192.40 | -0.21% | 175,602 |
| Apr 20, 2026 | 196.60 | 196.60 | 192.20 | 192.80 | 192.80 | -2.53% | 224,471 |
| Apr 17, 2026 | 195.80 | 197.80 | 193.80 | 197.80 | 197.80 | 1.96% | 114,282 |
| Apr 16, 2026 | 195.40 | 196.20 | 192.00 | 194.00 | 194.00 | -2.02% | 120,829 |
| Apr 15, 2026 | 199.80 | 199.80 | 196.80 | 198.00 | 193.50 | 0.20% | 277,813 |
| Apr 14, 2026 | 193.00 | 198.20 | 193.00 | 197.60 | 193.11 | 2.60% | 321,617 |
| Apr 13, 2026 | 190.00 | 192.60 | 189.20 | 192.60 | 188.22 | 0.63% | 266,865 |
| Apr 10, 2026 | 189.00 | 192.20 | 188.40 | 191.40 | 187.05 | 1.27% | 79,880 |
| Apr 9, 2026 | 185.40 | 189.00 | 184.60 | 189.00 | 184.70 | 1.83% | 100,463 |
| Apr 8, 2026 | 190.00 | 191.00 | 184.80 | 185.60 | 181.38 | 2.54% | 108,183 |
| Apr 7, 2026 | 184.20 | 184.40 | 179.80 | 181.00 | 176.89 | 0.22% | 144,012 |
| Apr 2, 2026 | 183.40 | 192.00 | 180.00 | 180.60 | 176.50 | -1.53% | 56,717 |
| Apr 1, 2026 | 183.00 | 184.20 | 181.60 | 183.40 | 179.23 | 2.23% | 100,570 |
| Mar 31, 2026 | 176.60 | 180.80 | 176.20 | 179.40 | 175.32 | 1.93% | 107,637 |
| Mar 30, 2026 | 176.60 | 176.60 | 172.60 | 176.00 | 172.00 | 1.50% | 125,013 |
| Mar 27, 2026 | 179.60 | 179.60 | 172.80 | 173.40 | 169.46 | -1.37% | 91,988 |
| Mar 26, 2026 | 177.00 | 177.40 | 175.60 | 175.80 | 171.80 | -1.12% | 80,212 |
| Mar 25, 2026 | 179.80 | 181.00 | 176.40 | 177.80 | 173.76 | 0.45% | 372,039 |
| Mar 24, 2026 | 177.20 | 179.40 | 176.20 | 177.00 | 172.98 | -0.11% | 102,838 |
| Mar 23, 2026 | 175.20 | 180.60 | 170.60 | 177.20 | 173.17 | -1.56% | 135,796 |
| Mar 20, 2026 | 186.20 | 187.20 | 180.00 | 180.00 | 175.91 | -2.49% | 265,437 |
| Mar 19, 2026 | 186.00 | 186.80 | 182.20 | 184.60 | 180.40 | -2.12% | 94,621 |
| Mar 18, 2026 | 185.20 | 190.20 | 185.20 | 188.60 | 184.31 | -0.32% | 34,252 |
| Mar 17, 2026 | 187.00 | 190.20 | 186.20 | 189.20 | 184.90 | 0.96% | 48,921 |
| Mar 16, 2026 | 186.80 | 188.40 | 184.00 | 187.40 | 183.14 | 0.32% | 41,357 |
| Mar 13, 2026 | 187.60 | 188.80 | 185.20 | 186.80 | 182.55 | -0.95% | 67,517 |
| Mar 12, 2026 | 177.60 | 190.00 | 177.60 | 188.60 | 184.31 | -0.32% | 110,816 |
| Mar 11, 2026 | 185.20 | 192.00 | 185.20 | 189.20 | 184.90 | -0.32% | 411,016 |
| Mar 10, 2026 | 188.00 | 192.80 | 186.00 | 189.80 | 185.49 | 2.59% | 310,907 |
| Mar 9, 2026 | 184.40 | 186.20 | 181.40 | 185.00 | 180.80 | -2.22% | 144,614 |
| Mar 6, 2026 | 190.60 | 191.00 | 187.40 | 189.20 | 184.90 | -0.53% | 237,267 |
| Mar 5, 2026 | 190.60 | 191.40 | 187.20 | 190.20 | 185.88 | -0.11% | 123,996 |
| Mar 4, 2026 | 185.20 | 190.60 | 183.20 | 190.40 | 186.07 | 2.92% | 233,696 |
| Mar 3, 2026 | 192.00 | 192.00 | 183.60 | 185.00 | 180.80 | -5.32% | 102,064 |
| Mar 2, 2026 | 197.20 | 198.00 | 191.20 | 195.40 | 190.96 | -3.27% | 126,143 |
| Feb 27, 2026 | 199.20 | 203.50 | 199.00 | 202.00 | 197.41 | 1.30% | 293,059 |
| Feb 26, 2026 | 196.40 | 199.80 | 195.00 | 199.40 | 194.87 | 2.26% | 242,225 |