Pandox AB (publ) (STO:PNDX.B)
Sweden
· Delayed Price · Currency is SEK 188.20
-0.20 (-0.11%)
At close: Dec 5, 2025
Pandox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,320 |
| 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 |
| Oct 10, 2025 | 178.40 | 180.80 | 177.20 | 177.20 | 177.20 | 0.11% | 122,324 |
| Oct 9, 2025 | 176.20 | 179.80 | 176.20 | 177.00 | 177.00 | -0.67% | 153,681 |
| Oct 8, 2025 | 179.80 | 179.80 | 176.40 | 178.20 | 178.20 | - | 99,410 |
| Oct 7, 2025 | 179.60 | 180.60 | 177.40 | 178.20 | 178.20 | -0.67% | 84,961 |
| Oct 6, 2025 | 180.00 | 180.00 | 176.20 | 179.40 | 179.40 | 0.67% | 138,993 |
| Oct 3, 2025 | 175.40 | 178.60 | 175.40 | 178.20 | 178.20 | 1.71% | 130,521 |
| Oct 2, 2025 | 179.00 | 181.40 | 175.00 | 175.20 | 175.20 | -2.67% | 119,157 |
| Oct 1, 2025 | 179.80 | 181.60 | 178.00 | 180.00 | 180.00 | -0.11% | 185,087 |
| Sep 30, 2025 | 178.40 | 180.20 | 177.40 | 180.20 | 180.20 | 0.67% | 174,444 |
| Sep 29, 2025 | 174.80 | 179.00 | 174.80 | 179.00 | 179.00 | 1.47% | 550,189 |
| Sep 26, 2025 | 177.40 | 177.40 | 172.40 | 176.40 | 176.40 | 2.32% | 92,141 |
| Sep 25, 2025 | 173.80 | 175.60 | 171.00 | 172.40 | 172.40 | -1.15% | 214,293 |
| Sep 24, 2025 | 180.00 | 180.00 | 173.40 | 174.40 | 174.40 | -0.46% | 154,099 |
| Sep 23, 2025 | 171.20 | 175.40 | 171.20 | 175.20 | 175.20 | 2.22% | 123,674 |
| Sep 22, 2025 | 175.80 | 175.80 | 171.00 | 171.40 | 171.40 | -2.28% | 78,144 |
| Sep 19, 2025 | 176.80 | 179.00 | 175.40 | 175.40 | 175.40 | -1.02% | 495,273 |
| Sep 18, 2025 | 176.00 | 179.40 | 174.60 | 177.20 | 177.20 | 1.37% | 136,680 |
| Sep 17, 2025 | 173.00 | 176.00 | 173.00 | 174.80 | 174.80 | 1.39% | 130,176 |
| Sep 16, 2025 | 177.00 | 178.20 | 172.40 | 172.40 | 172.40 | -2.05% | 132,639 |
| Sep 15, 2025 | 174.80 | 178.20 | 173.60 | 176.00 | 176.00 | 1.15% | 522,497 |
| Sep 12, 2025 | 170.00 | 175.20 | 170.00 | 174.00 | 174.00 | 2.35% | 130,472 |
| Sep 11, 2025 | 172.40 | 173.60 | 169.20 | 170.00 | 170.00 | -1.16% | 100,122 |
| Sep 10, 2025 | 174.00 | 175.40 | 172.00 | 172.00 | 172.00 | -1.38% | 103,138 |
| Sep 9, 2025 | 169.00 | 175.00 | 169.00 | 174.40 | 174.40 | 2.35% | 79,645 |
| Sep 8, 2025 | 174.60 | 174.60 | 169.40 | 170.40 | 170.40 | 0.35% | 50,471 |
| Sep 5, 2025 | 167.00 | 170.80 | 167.00 | 169.80 | 169.80 | 2.17% | 139,673 |
| Sep 4, 2025 | 164.20 | 167.60 | 164.20 | 166.20 | 166.20 | 0.61% | 126,157 |
| Sep 3, 2025 | 165.60 | 167.80 | 164.60 | 165.20 | 165.20 | 0.24% | 66,795 |
| Sep 2, 2025 | 171.80 | 171.80 | 164.00 | 164.80 | 164.80 | -3.17% | 126,825 |
| Sep 1, 2025 | 173.20 | 173.40 | 170.20 | 170.20 | 170.20 | -0.58% | 77,190 |
| Aug 29, 2025 | 173.40 | 175.00 | 171.20 | 171.20 | 171.20 | -1.15% | 211,540 |
| Aug 28, 2025 | 175.80 | 177.80 | 172.40 | 173.20 | 173.20 | -1.48% | 80,310 |
| Aug 27, 2025 | 176.00 | 176.80 | 174.40 | 175.80 | 175.80 | 0.69% | 46,644 |
| Aug 26, 2025 | 175.80 | 176.00 | 174.20 | 174.60 | 174.60 | -0.46% | 76,098 |
| Aug 25, 2025 | 175.40 | 177.00 | 174.60 | 175.40 | 175.40 | 0.11% | 29,542 |
| Aug 22, 2025 | 172.20 | 175.20 | 172.20 | 175.20 | 175.20 | 1.39% | 23,958 |
| Aug 21, 2025 | 173.20 | 173.40 | 170.80 | 172.80 | 172.80 | -0.12% | 35,499 |
| Aug 20, 2025 | 171.80 | 174.40 | 171.60 | 173.00 | 173.00 | -1.03% | 34,874 |
| Aug 19, 2025 | 177.40 | 177.40 | 172.80 | 174.80 | 174.80 | 0.81% | 37,229 |
| Aug 18, 2025 | 174.80 | 176.60 | 172.00 | 173.40 | 173.40 | -0.46% | 45,593 |
| Aug 15, 2025 | 174.40 | 175.80 | 173.20 | 174.20 | 174.20 | -0.23% | 38,945 |
| Aug 14, 2025 | 174.40 | 175.80 | 173.40 | 174.60 | 174.60 | -0.11% | 42,088 |
| Aug 13, 2025 | 170.40 | 175.60 | 170.40 | 174.80 | 174.80 | 0.11% | 42,235 |
| Aug 12, 2025 | 176.80 | 178.00 | 174.20 | 174.60 | 174.60 | -1.24% | 588,594 |
| Aug 11, 2025 | 179.00 | 179.20 | 176.80 | 176.80 | 176.80 | -0.67% | 61,263 |
| Aug 8, 2025 | 177.60 | 179.40 | 177.20 | 178.00 | 178.00 | 0.23% | 43,217 |
| Aug 7, 2025 | 174.60 | 178.00 | 174.60 | 177.60 | 177.60 | 1.25% | 37,400 |
| Aug 6, 2025 | 174.20 | 177.20 | 174.20 | 175.40 | 175.40 | 0.57% | 44,054 |
| Aug 5, 2025 | 172.60 | 174.80 | 172.40 | 174.40 | 174.40 | 1.04% | 30,198 |
| Aug 4, 2025 | 171.20 | 173.80 | 171.20 | 172.60 | 172.60 | 0.94% | 72,744 |
| Aug 1, 2025 | 173.20 | 173.60 | 170.00 | 171.00 | 171.00 | -2.17% | 113,399 |
| Jul 31, 2025 | 177.20 | 178.20 | 174.80 | 174.80 | 174.80 | -1.13% | 111,159 |
| Jul 30, 2025 | 176.60 | 179.80 | 176.00 | 176.80 | 176.80 | 0.34% | 114,172 |
| Jul 29, 2025 | 175.40 | 181.40 | 175.40 | 176.20 | 176.20 | 0.23% | 44,361 |
| Jul 28, 2025 | 175.60 | 179.00 | 175.60 | 175.80 | 175.80 | - | 51,518 |
| Jul 25, 2025 | 175.40 | 175.80 | 174.20 | 175.80 | 175.80 | -0.11% | 48,004 |
| Jul 24, 2025 | 173.20 | 176.40 | 173.20 | 176.00 | 176.00 | 0.46% | 62,865 |
| Jul 23, 2025 | 175.20 | 177.00 | 174.00 | 175.20 | 175.20 | 0.81% | 107,035 |
| Jul 22, 2025 | 174.00 | 174.60 | 172.80 | 173.80 | 173.80 | 0.12% | 67,243 |
| Jul 21, 2025 | 172.20 | 174.60 | 172.20 | 173.60 | 173.60 | 0.81% | 59,158 |