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 |
| Dec 19, 2025 | 196.00 | 198.00 | 193.80 | 197.40 | 197.40 | 0.71% | 176,483 |
| Dec 18, 2025 | 194.60 | 196.20 | 193.80 | 196.00 | 196.00 | 0.20% | 239,536 |
| Dec 17, 2025 | 194.80 | 196.60 | 191.20 | 195.60 | 195.60 | 1.24% | 81,627 |
| Dec 16, 2025 | 191.80 | 194.00 | 190.80 | 193.20 | 193.20 | 0.31% | 73,603 |
| Dec 15, 2025 | 192.40 | 193.40 | 192.00 | 192.60 | 192.60 | 0.21% | 140,270 |
| Dec 12, 2025 | 192.00 | 194.60 | 191.40 | 192.20 | 192.20 | 0.10% | 96,228 |
| Dec 11, 2025 | 188.40 | 192.20 | 187.40 | 192.00 | 192.00 | 1.80% | 212,770 |
| Dec 10, 2025 | 188.20 | 189.40 | 186.40 | 188.60 | 188.60 | 0.64% | 216,457 |
| Dec 9, 2025 | 189.00 | 189.40 | 187.40 | 187.40 | 187.40 | -0.85% | 79,910 |
| Dec 8, 2025 | 190.20 | 193.20 | 188.80 | 189.00 | 189.00 | 0.43% | 83,245 |
| Dec 5, 2025 | 189.00 | 190.60 | 187.60 | 188.20 | 188.20 | -0.11% | 47,925 |
| Dec 4, 2025 | 186.00 | 189.00 | 186.00 | 188.40 | 188.40 | 1.51% | 107,770 |
| Dec 3, 2025 | 187.60 | 188.20 | 185.60 | 185.60 | 185.60 | -0.75% | 99,407 |
| Dec 2, 2025 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | -1.48% | 75,610 |
| Dec 1, 2025 | 191.40 | 191.40 | 188.40 | 189.80 | 189.80 | -0.32% | 66,687 |
| Nov 28, 2025 | 191.60 | 193.20 | 190.40 | 190.40 | 190.40 | -0.73% | 232,477 |
| Nov 27, 2025 | 188.60 | 192.00 | 188.60 | 191.80 | 191.80 | 1.48% | 342,453 |
| Nov 26, 2025 | 187.00 | 189.20 | 185.40 | 189.00 | 189.00 | 1.07% | 92,949 |
| Nov 25, 2025 | 188.00 | 188.40 | 186.20 | 187.00 | 187.00 | - | 76,551 |
| Nov 24, 2025 | 185.60 | 188.00 | 184.40 | 187.00 | 187.00 | 1.52% | 107,407 |
| Nov 21, 2025 | 184.60 | 185.80 | 182.60 | 184.20 | 184.20 | -0.22% | 43,535 |
| Nov 20, 2025 | 184.20 | 188.00 | 184.20 | 184.60 | 184.60 | -1.28% | 82,533 |
| Nov 19, 2025 | 187.00 | 187.40 | 184.60 | 187.00 | 187.00 | -0.21% | 75,311 |
| Nov 18, 2025 | 189.60 | 189.60 | 185.80 | 187.40 | 187.40 | -1.47% | 44,286 |
| Nov 17, 2025 | 190.60 | 193.00 | 190.00 | 190.20 | 190.20 | -0.31% | 50,707 |
| Nov 14, 2025 | 191.20 | 191.60 | 188.60 | 190.80 | 190.80 | - | 338,950 |
| Nov 13, 2025 | 193.40 | 193.80 | 190.80 | 190.80 | 190.80 | -1.14% | 103,670 |
| Nov 12, 2025 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | 0.52% | 101,198 |
| Nov 11, 2025 | 194.00 | 195.60 | 191.20 | 192.00 | 192.00 | -1.03% | 94,920 |
| Nov 10, 2025 | 195.20 | 195.60 | 193.40 | 194.00 | 194.00 | -0.21% | 69,367 |
| Nov 7, 2025 | 192.00 | 194.40 | 191.60 | 194.40 | 194.40 | 1.36% | 204,381 |
| Nov 6, 2025 | 190.20 | 191.80 | 189.80 | 191.80 | 191.80 | 0.95% | 48,724 |
| Nov 5, 2025 | 189.80 | 192.40 | 189.20 | 190.00 | 190.00 | -0.52% | 207,605 |
| Nov 4, 2025 | 188.80 | 191.00 | 188.00 | 191.00 | 191.00 | -0.10% | 1,860,844 |
| Nov 3, 2025 | 190.40 | 193.40 | 188.60 | 191.20 | 191.20 | 0.95% | 81,887 |
| Oct 31, 2025 | 193.60 | 194.00 | 189.40 | 189.40 | 189.40 | -2.17% | 70,880 |
| Oct 30, 2025 | 193.60 | 194.00 | 191.60 | 193.60 | 193.60 | - | 53,759 |
| Oct 29, 2025 | 196.00 | 197.00 | 193.60 | 193.60 | 193.60 | -0.92% | 64,946 |
| Oct 28, 2025 | 193.80 | 196.40 | 192.40 | 195.40 | 195.40 | 1.03% | 522,067 |
| Oct 27, 2025 | 195.00 | 195.60 | 192.20 | 193.40 | 193.40 | -0.62% | 62,898 |
| Oct 24, 2025 | 192.60 | 195.60 | 190.80 | 194.60 | 194.60 | 1.46% | 127,501 |
| Oct 23, 2025 | 184.60 | 192.00 | 184.60 | 191.80 | 191.80 | 2.24% | 529,619 |
| Oct 22, 2025 | 186.80 | 187.60 | 184.80 | 187.60 | 187.60 | 0.32% | 310,703 |
| Oct 21, 2025 | 184.20 | 188.40 | 184.20 | 187.00 | 187.00 | 0.75% | 148,462 |
| Oct 20, 2025 | 185.00 | 185.80 | 182.60 | 185.60 | 185.60 | 0.87% | 173,751 |
| Oct 17, 2025 | 185.80 | 185.80 | 181.60 | 184.00 | 184.00 | -1.50% | 167,542 |
| Oct 16, 2025 | 185.00 | 186.80 | 183.40 | 186.80 | 186.80 | 0.97% | 108,388 |
| Oct 15, 2025 | 183.80 | 185.00 | 182.40 | 185.00 | 185.00 | 1.09% | 211,194 |
| Oct 14, 2025 | 178.60 | 183.80 | 178.60 | 183.00 | 183.00 | 2.01% | 111,427 |
| Oct 13, 2025 | 179.60 | 179.80 | 177.00 | 179.40 | 179.40 | 1.24% | 65,625 |