Pandox AB Class B PNDX_B
OMXSTO · Sweden · Finance
SEK 151.60-2.60 (-1.69%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 154.20 | -1.03% | SEK 155.80 | SEK 156.60 | SEK 154.00 | 103.25K |
| 2026-09-29 | SEK 155.80 | +2.77% | SEK 151.80 | SEK 156.40 | SEK 151.40 | 262.87K |
| 2026-09-28 | SEK 151.60 | -4.05% | SEK 157.00 | SEK 157.80 | SEK 151.60 | 283.23K |
| 2026-09-25 | SEK 158.00 | -0.88% | SEK 160.40 | SEK 161.80 | SEK 157.80 | 72.53K |
| 2026-09-24 | SEK 159.40 | -3.28% | SEK 165.40 | SEK 165.40 | SEK 159.00 | 80.34K |
| 2026-09-23 | SEK 164.80 | -1.32% | SEK 167.20 | SEK 167.20 | SEK 164.20 | 42.31K |
| 2026-09-22 | SEK 167.00 | -0.24% | SEK 167.40 | SEK 168.80 | SEK 166.60 | 53.47K |
| 2026-09-21 | SEK 167.40 | +1.21% | SEK 164.60 | SEK 168.00 | SEK 164.60 | 151.35K |
| 2026-09-18 | SEK 165.40 | -1.19% | SEK 168.00 | SEK 168.00 | SEK 163.00 | 120.43K |
| 2026-09-17 | SEK 167.40 | -0.12% | SEK 172.00 | SEK 172.00 | SEK 166.40 | 81.97K |
| 2026-09-16 | SEK 167.60 | +0.72% | SEK 166.40 | SEK 168.40 | SEK 166.40 | 61.60K |
| 2026-09-15 | SEK 166.40 | -0.48% | SEK 166.80 | SEK 167.40 | SEK 164.40 | 73.26K |
| 2026-09-14 | SEK 167.20 | -1.65% | SEK 170.00 | SEK 170.00 | SEK 167.20 | 58.09K |
| 2026-09-11 | SEK 170.00 | -0.58% | SEK 171.60 | SEK 171.80 | SEK 169.80 | 64.33K |
| 2026-09-10 | SEK 171.00 | +0.23% | SEK 172.00 | SEK 173.80 | SEK 170.80 | 88.10K |
| 2026-09-09 | SEK 170.60 | -2.51% | SEK 175.80 | SEK 175.80 | SEK 170.60 | 112.34K |
| 2026-09-08 | SEK 175.00 | +0.69% | SEK 172.20 | SEK 176.80 | SEK 172.20 | 166.18K |
| 2026-09-07 | SEK 173.80 | +0.35% | SEK 173.20 | SEK 174.40 | SEK 171.20 | 35.15K |
| 2026-09-04 | SEK 173.20 | +0.12% | SEK 173.40 | SEK 174.00 | SEK 171.60 | 32.55K |
| 2026-09-03 | SEK 173.00 | +1.17% | SEK 175.80 | SEK 175.80 | SEK 172.00 | 158.37K |
| 2026-09-02 | SEK 171.00 | -0.23% | SEK 171.40 | SEK 172.00 | SEK 170.00 | 32.00K |
| 2026-09-01 | SEK 171.40 | +0.94% | SEK 169.40 | SEK 172.60 | SEK 168.60 | 452.67K |
| 2026-08-31 | SEK 169.80 | -2.30% | SEK 173.60 | SEK 173.60 | SEK 169.40 | 89.51K |
| 2026-08-28 | SEK 173.80 | -0.23% | SEK 176.20 | SEK 176.20 | SEK 172.40 | 48.72K |
| 2026-08-27 | SEK 174.20 | 0.00% | SEK 173.80 | SEK 176.00 | SEK 173.40 | 53.41K |
| 2026-08-26 | SEK 174.20 | +0.35% | SEK 173.00 | SEK 175.40 | SEK 173.00 | 88.84K |
| 2026-08-25 | SEK 173.60 | +0.58% | SEK 172.80 | SEK 174.20 | SEK 172.00 | 118.67K |
| 2026-08-24 | SEK 172.60 | -0.23% | SEK 172.80 | SEK 174.00 | SEK 171.60 | 38.17K |
| 2026-08-21 | SEK 173.00 | +0.35% | SEK 172.60 | SEK 175.20 | SEK 172.40 | 25.43K |
| 2026-08-20 | SEK 172.40 | +0.35% | SEK 171.20 | SEK 172.80 | SEK 170.80 | 395.51K |
| 2026-08-19 | SEK 171.80 | -0.69% | SEK 168.00 | SEK 173.00 | SEK 168.00 | 54.06K |
| 2026-08-18 | SEK 173.00 | +0.23% | SEK 172.60 | SEK 174.00 | SEK 171.80 | 38.42K |
| 2026-08-17 | SEK 172.60 | -0.69% | SEK 173.60 | SEK 173.80 | SEK 171.60 | 78.71K |
| 2026-08-14 | SEK 173.80 | -0.23% | SEK 174.80 | SEK 175.00 | SEK 173.20 | 34.34K |
| 2026-08-13 | SEK 174.20 | -0.57% | SEK 174.00 | SEK 175.40 | SEK 173.80 | 60.44K |
| 2026-08-12 | SEK 175.20 | +0.46% | SEK 174.40 | SEK 176.80 | SEK 174.20 | 117.85K |
| 2026-08-11 | SEK 174.40 | 0.00% | SEK 174.40 | SEK 175.80 | SEK 174.00 | 83.03K |
| 2026-08-10 | SEK 174.40 | 0.00% | SEK 173.00 | SEK 176.40 | SEK 173.00 | 155.33K |
| 2026-08-07 | SEK 174.40 | -0.34% | SEK 175.00 | SEK 175.60 | SEK 173.20 | 153.23K |
| 2026-08-06 | SEK 175.00 | -0.79% | SEK 168.00 | SEK 178.00 | SEK 168.00 | 55.95K |
| 2026-08-05 | SEK 176.40 | -0.56% | SEK 180.20 | SEK 180.20 | SEK 176.00 | 73.43K |
| 2026-08-04 | SEK 177.40 | -0.11% | SEK 168.00 | SEK 181.80 | SEK 168.00 | 76.65K |
| 2026-08-03 | SEK 177.60 | +0.45% | SEK 169.20 | SEK 178.80 | SEK 169.20 | 58.78K |
| 2026-07-31 | SEK 176.80 | -0.23% | SEK 177.40 | SEK 178.60 | SEK 175.40 | 86.24K |
| 2026-07-30 | SEK 177.20 | +1.49% | SEK 174.80 | SEK 178.40 | SEK 174.60 | 118.07K |
| 2026-07-29 | SEK 174.60 | +0.46% | SEK 174.00 | SEK 174.60 | SEK 172.40 | 50.98K |
| 2026-07-28 | SEK 173.80 | +1.16% | SEK 172.60 | SEK 174.20 | SEK 172.40 | 73.91K |
| 2026-07-27 | SEK 171.80 | +1.18% | SEK 169.00 | SEK 172.80 | SEK 169.00 | 34.05K |
| 2026-07-24 | SEK 169.80 | +0.47% | SEK 169.00 | SEK 171.00 | SEK 168.60 | 213.76K |
| 2026-07-23 | SEK 169.00 | +0.12% | SEK 168.60 | SEK 172.00 | SEK 168.60 | 104.43K |
| 2026-07-22 | SEK 168.80 | 0.00% | SEK 169.80 | SEK 171.00 | SEK 168.00 | 37.61K |
| 2026-07-21 | SEK 168.80 | +0.36% | SEK 168.20 | SEK 169.80 | SEK 167.20 | 58.82K |
| 2026-07-20 | SEK 168.20 | -0.94% | SEK 169.80 | SEK 170.80 | SEK 168.20 | 44.40K |
| 2026-07-17 | SEK 169.80 | -1.96% | SEK 173.60 | SEK 173.60 | SEK 169.80 | 63.76K |
| 2026-07-16 | SEK 173.20 | -0.92% | SEK 174.80 | SEK 174.80 | SEK 172.00 | 130.60K |
| 2026-07-15 | SEK 174.80 | +3.07% | SEK 172.00 | SEK 177.80 | SEK 167.60 | 117.53K |
| 2026-07-14 | SEK 169.60 | -0.59% | SEK 170.80 | SEK 170.80 | SEK 167.20 | 80.98K |
| 2026-07-13 | SEK 170.60 | -0.93% | SEK 178.80 | SEK 178.80 | SEK 170.20 | 39.70K |
| 2026-07-10 | SEK 172.20 | -0.12% | SEK 179.80 | SEK 179.80 | SEK 171.00 | 55.36K |
| 2026-07-09 | SEK 172.40 | -0.12% | SEK 174.40 | SEK 174.80 | SEK 170.00 | 179.53K |
| 2026-07-08 | SEK 172.60 | -2.49% | SEK 176.40 | SEK 176.80 | SEK 171.20 | 281.02K |
| 2026-07-07 | SEK 177.00 | +0.45% | SEK 175.80 | SEK 178.20 | SEK 175.80 | 377.37K |
| 2026-07-06 | SEK 176.20 | -0.34% | SEK 176.80 | SEK 178.20 | SEK 176.20 | 66.97K |
| 2026-07-03 | SEK 176.80 | +1.03% | SEK 174.80 | SEK 178.20 | SEK 174.80 | 56.31K |
| 2026-07-02 | SEK 175.00 | +0.69% | SEK 172.60 | SEK 175.60 | SEK 172.20 | 82.23K |
| 2026-07-01 | SEK 173.80 | +0.46% | SEK 173.80 | SEK 174.60 | SEK 172.00 | 65.61K |
| 2026-06-30 | SEK 173.00 | -0.12% | SEK 173.60 | SEK 175.00 | SEK 172.80 | 378.96K |
| 2026-06-29 | SEK 173.20 | 0.00% | SEK 173.00 | SEK 174.60 | SEK 171.80 | 162.23K |
| 2026-06-26 | SEK 173.20 | -0.69% | SEK 173.40 | SEK 175.40 | SEK 173.00 | 168.44K |
| 2026-06-25 | SEK 174.40 | +2.83% | SEK 169.80 | SEK 175.40 | SEK 169.40 | 223.82K |
| 2026-06-24 | SEK 169.60 | +1.80% | SEK 165.00 | SEK 169.60 | SEK 165.00 | 226.35K |
| 2026-06-23 | SEK 166.60 | -0.60% | SEK 166.20 | SEK 167.40 | SEK 165.00 | 44.76K |
| 2026-06-22 | SEK 167.60 | +0.36% | SEK 166.80 | SEK 167.60 | SEK 164.60 | 86.93K |
| 2026-06-18 | SEK 167.00 | +0.60% | SEK 165.40 | SEK 168.20 | SEK 164.40 | 135.33K |
| 2026-06-17 | SEK 166.00 | 0.00% | SEK 165.80 | SEK 167.80 | SEK 164.80 | 113.48K |
| 2026-06-16 | SEK 166.00 | -1.43% | SEK 168.80 | SEK 169.80 | SEK 166.00 | 88.15K |
| 2026-06-15 | SEK 168.40 | +0.12% | SEK 171.00 | SEK 174.00 | SEK 167.20 | 84.44K |
| 2026-06-12 | SEK 168.20 | +2.31% | SEK 166.00 | SEK 169.00 | SEK 165.60 | 82.40K |
| 2026-06-11 | SEK 164.40 | -0.96% | SEK 165.20 | SEK 165.40 | SEK 161.80 | 53.56K |
| 2026-06-10 | SEK 166.00 | -0.72% | SEK 167.20 | SEK 168.60 | SEK 164.60 | 29.52K |
| 2026-06-09 | SEK 167.20 | -0.48% | SEK 167.40 | SEK 169.20 | SEK 166.40 | 56.28K |
| 2026-06-08 | SEK 168.00 | -1.06% | SEK 167.80 | SEK 169.60 | SEK 166.60 | 67.87K |
| 2026-06-05 | SEK 169.80 | -1.28% | SEK 172.80 | SEK 174.40 | SEK 169.00 | 108.80K |
| 2026-06-04 | SEK 172.00 | +0.47% | SEK 171.40 | SEK 173.20 | SEK 171.00 | 28.35K |
| 2026-06-03 | SEK 171.20 | -0.35% | SEK 171.00 | SEK 172.60 | SEK 170.00 | 51.33K |
| 2026-06-02 | SEK 171.80 | -1.04% | SEK 175.00 | SEK 176.60 | SEK 171.20 | 63.18K |
| 2026-06-01 | SEK 173.60 | -1.48% | SEK 175.80 | SEK 176.40 | SEK 172.40 | 64.20K |
| 2026-05-29 | SEK 176.20 | -0.56% | SEK 179.40 | SEK 179.40 | SEK 176.20 | 154.94K |
| 2026-05-28 | SEK 177.20 | -1.01% | SEK 178.60 | SEK 179.40 | SEK 176.80 | 53.50K |
| 2026-05-27 | SEK 179.00 | -0.22% | SEK 180.00 | SEK 183.40 | SEK 178.60 | 67.24K |