Pandox AB (publ) (STO:PNDX.B)
Sweden
· Delayed Price · Currency is SEK 180.60
-1.40 (-0.77%)
At close: Apr 28, 2026
Pandox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 193.80 | 195.40 | 192.20 | 195.00 | 190.57 | 0.83% | 80,824 |
| Feb 24, 2026 | 194.20 | 195.00 | 191.60 | 193.40 | 189.00 | - | 213,155 |
| Feb 23, 2026 | 194.20 | 195.40 | 192.40 | 193.40 | 189.00 | -0.92% | 235,471 |
| Feb 20, 2026 | 191.60 | 195.40 | 191.60 | 195.20 | 190.76 | 2.41% | 144,080 |
| Feb 19, 2026 | 190.80 | 191.80 | 189.40 | 190.60 | 186.27 | -0.10% | 700,320 |
| Feb 18, 2026 | 195.00 | 195.00 | 190.00 | 190.80 | 186.46 | -2.05% | 94,675 |
| Feb 17, 2026 | 191.00 | 194.80 | 191.00 | 194.80 | 190.37 | 1.67% | 89,899 |
| Feb 16, 2026 | 192.60 | 193.80 | 190.40 | 191.60 | 187.25 | -0.42% | 116,940 |
| Feb 13, 2026 | 198.20 | 198.20 | 191.60 | 192.40 | 188.03 | -2.73% | 96,847 |
| Feb 12, 2026 | 194.80 | 198.20 | 193.40 | 197.80 | 193.30 | 1.33% | 131,588 |
| Feb 11, 2026 | 201.50 | 202.50 | 195.20 | 195.20 | 190.76 | -3.37% | 119,338 |
| Feb 10, 2026 | 200.50 | 203.00 | 200.50 | 202.00 | 197.41 | 0.75% | 198,891 |
| Feb 9, 2026 | 200.50 | 200.50 | 197.40 | 200.50 | 195.94 | 0.25% | 127,884 |
| Feb 6, 2026 | 198.00 | 201.00 | 195.60 | 200.00 | 195.45 | 1.01% | 233,173 |
| Feb 5, 2026 | 192.40 | 200.50 | 192.00 | 198.00 | 193.50 | 3.13% | 634,410 |
| Feb 4, 2026 | 192.00 | 194.40 | 188.80 | 192.00 | 187.64 | 0.31% | 222,044 |
| Feb 3, 2026 | 195.00 | 195.00 | 190.80 | 191.40 | 187.05 | -1.64% | 106,547 |
| Feb 2, 2026 | 192.80 | 195.20 | 190.20 | 194.60 | 190.18 | 1.35% | 64,320 |
| Jan 30, 2026 | 194.20 | 194.20 | 190.60 | 192.00 | 187.64 | -0.93% | 251,534 |
| Jan 29, 2026 | 189.60 | 194.80 | 187.80 | 193.80 | 189.40 | 2.32% | 934,181 |
| Jan 28, 2026 | 190.40 | 190.40 | 187.60 | 189.40 | 185.10 | -0.32% | 153,652 |
| Jan 27, 2026 | 186.20 | 191.40 | 186.20 | 190.00 | 185.68 | -1.04% | 60,988 |
| Jan 26, 2026 | 192.20 | 193.20 | 190.40 | 192.00 | 187.64 | - | 90,847 |
| Jan 23, 2026 | 192.20 | 193.20 | 189.20 | 192.00 | 187.64 | 0.31% | 88,952 |
| Jan 22, 2026 | 188.00 | 192.80 | 188.00 | 191.40 | 187.05 | 2.03% | 111,190 |
| Jan 21, 2026 | 185.00 | 188.40 | 183.20 | 187.60 | 183.34 | -0.53% | 88,960 |
| Jan 20, 2026 | 195.60 | 195.80 | 187.00 | 188.60 | 184.31 | -3.87% | 540,401 |
| Jan 19, 2026 | 199.00 | 199.40 | 195.60 | 196.20 | 191.74 | -2.39% | 51,193 |
| Jan 16, 2026 | 202.50 | 203.00 | 200.00 | 201.00 | 196.43 | -0.50% | 89,495 |
| Jan 15, 2026 | 199.60 | 203.50 | 198.60 | 202.00 | 197.41 | 1.61% | 100,478 |
| Jan 14, 2026 | 200.50 | 201.00 | 196.80 | 198.80 | 194.28 | -0.85% | 103,461 |
| Jan 13, 2026 | 203.00 | 203.50 | 198.40 | 200.50 | 195.94 | -0.74% | 99,972 |
| Jan 12, 2026 | 200.00 | 203.50 | 200.00 | 202.00 | 197.41 | 1.00% | 135,235 |
| Jan 9, 2026 | 205.00 | 205.00 | 199.60 | 200.00 | 195.45 | -0.74% | 296,428 |
| Jan 8, 2026 | 203.00 | 204.00 | 201.00 | 201.50 | 196.92 | -0.74% | 101,246 |
| Jan 7, 2026 | 199.80 | 204.50 | 199.60 | 203.00 | 198.39 | 1.25% | 199,924 |
| Jan 5, 2026 | 200.00 | 201.50 | 198.80 | 200.50 | 195.94 | 0.25% | 52,012 |
| Jan 2, 2026 | 203.50 | 203.50 | 199.00 | 200.00 | 195.45 | -1.48% | 72,015 |
| Dec 30, 2025 | 201.00 | 204.50 | 200.00 | 203.00 | 198.39 | 1.00% | 97,174 |
| Dec 29, 2025 | 199.40 | 202.00 | 198.80 | 201.00 | 196.43 | 0.70% | 74,967 |
| Dec 23, 2025 | 198.60 | 200.00 | 198.00 | 199.60 | 195.06 | 0.50% | 103,166 |
| Dec 22, 2025 | 198.20 | 199.40 | 196.40 | 198.60 | 194.09 | 0.61% | 104,771 |
| Dec 19, 2025 | 196.00 | 198.00 | 193.80 | 197.40 | 192.91 | 0.71% | 176,483 |
| Dec 18, 2025 | 194.60 | 196.20 | 193.80 | 196.00 | 191.55 | 0.20% | 239,536 |
| Dec 17, 2025 | 194.80 | 196.60 | 191.20 | 195.60 | 191.15 | 1.24% | 81,627 |
| Dec 16, 2025 | 191.80 | 194.00 | 190.80 | 193.20 | 188.81 | 0.31% | 73,603 |
| Dec 15, 2025 | 192.40 | 193.40 | 192.00 | 192.60 | 188.22 | 0.21% | 140,270 |
| Dec 12, 2025 | 192.00 | 194.60 | 191.40 | 192.20 | 187.83 | 0.10% | 96,228 |
| Dec 11, 2025 | 188.40 | 192.20 | 187.40 | 192.00 | 187.64 | 1.80% | 212,770 |
| Dec 10, 2025 | 188.20 | 189.40 | 186.40 | 188.60 | 184.31 | 0.64% | 216,457 |
| Dec 9, 2025 | 189.00 | 189.40 | 187.40 | 187.40 | 183.14 | -0.85% | 79,910 |
| Dec 8, 2025 | 190.20 | 193.20 | 188.80 | 189.00 | 184.70 | 0.43% | 83,245 |
| Dec 5, 2025 | 189.00 | 190.60 | 187.60 | 188.20 | 183.92 | -0.11% | 47,925 |
| Dec 4, 2025 | 186.00 | 189.00 | 186.00 | 188.40 | 184.12 | 1.51% | 107,770 |
| Dec 3, 2025 | 187.60 | 188.20 | 185.60 | 185.60 | 181.38 | -0.75% | 99,407 |
| Dec 2, 2025 | 193.00 | 193.00 | 187.00 | 187.00 | 182.75 | -1.48% | 75,610 |
| Dec 1, 2025 | 191.40 | 191.40 | 188.40 | 189.80 | 185.49 | -0.32% | 66,687 |
| Nov 28, 2025 | 191.60 | 193.20 | 190.40 | 190.40 | 186.07 | -0.73% | 232,477 |