OTC:PNDRY | Historical Stock Price | Pandora A/S / ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-04-06 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$3.41$7.53$16.67$36.89$81.622011-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$27.70$39.9712,400
2020-12-30$28.03$40.445,200
2020-12-29$27.00$38.967,200
2020-12-28$26.65$38.451,100
2020-12-24$26.89$38.801,200
2020-12-23$26.84$38.735,700
2020-12-22$26.58$38.352,900
2020-12-21$26.65$38.457,200
2020-12-18$26.86$38.758,400
2020-12-17$25.74$37.1412,800
2020-12-16$25.04$36.132,800
2020-12-15$24.99$36.061,100
2020-12-14$25.05$36.141,000
2020-12-11$24.37$35.162,300
2020-12-10$25.01$36.09800
2020-12-09$25.70$37.084,700
2020-12-08$24.87$35.884,800
2020-12-07$25.40$36.652,200
2020-12-04$24.79$35.775,900
2020-12-03$25.43$36.696,100
2020-12-02$25.33$36.55600
2020-12-01$25.33$36.551,000
2020-11-30$24.83$35.8311,700
2020-11-27$25.90$37.372,200
2020-11-25$25.75$37.157,400
2020-11-24$24.78$35.758,700
2020-11-23$24.26$35.0010,000
2020-11-20$24.13$34.821,500
2020-11-19$24.33$35.103,200
2020-11-18$24.14$34.831,800
2020-11-17$23.96$34.572,800
2020-11-16$23.75$34.271,700
2020-11-13$23.73$34.242,000
2020-11-12$23.34$33.684,200
2020-11-11$23.50$33.9127,800
2020-11-10$22.97$33.144,000
2020-11-09$22.78$32.873,400
2020-11-06$21.50$31.023,600
2020-11-05$21.47$30.984,600
2020-11-04$20.75$29.941,800
2020-11-03$20.65$29.796,100
2020-11-02$19.97$28.811,500
2020-10-30$19.71$28.442,600
2020-10-29$20.10$29.003,700
2020-10-28$20.62$29.750
2020-10-27$20.62$29.7510,900
2020-10-26$20.58$29.6917,400
2020-10-23$21.22$30.623,300
2020-10-22$20.68$29.84800
2020-10-21$21.01$30.312,900
2020-10-20$21.22$30.622,200
2020-10-19$21.16$30.534,700
2020-10-16$21.71$31.326,700
2020-10-15$21.85$31.533,300
2020-10-14$22.31$32.193,400
2020-10-13$22.88$33.017,200
2020-10-12$22.12$31.923,000
2020-10-09$22.63$32.6529,600
2020-10-08$20.20$29.1524,300
2020-10-07$19.38$27.96800
2020-10-06$19.41$28.016,500
2020-10-05$19.39$27.983,100
2020-10-02$19.09$27.546,100
2020-10-01$18.99$27.404,300
2020-09-30$17.97$25.9315,700
2020-09-29$18.11$26.133,400
2020-09-28$18.25$26.332,300
2020-09-25$17.77$25.646,300
2020-09-24$17.84$25.748,100
2020-09-23$18.25$26.335,900
2020-09-22$18.34$26.464,600
2020-09-21$18.24$26.329,800
2020-09-18$18.78$27.106,200
2020-09-17$19.38$27.968,000
2020-09-16$19.34$27.9011,400
2020-09-15$19.80$28.573,500
2020-09-14$19.51$28.156,800
2020-09-11$19.77$28.524,400
2020-09-10$19.68$28.3912,800
2020-09-09$19.68$28.399,900
2020-09-08$18.45$26.626,200
2020-09-04$18.63$26.889,800
2020-09-03$18.50$26.6924,000
2020-09-02$18.43$26.595,600
2020-09-01$18.07$26.075,000
2020-08-31$18.14$26.176,400
2020-08-28$17.91$25.841,200
2020-08-27$17.83$25.734,900
2020-08-26$18.00$25.9713,400
2020-08-25$16.50$23.813,100
2020-08-24$15.98$23.062,700
2020-08-21$15.83$22.844,500
2020-08-20$15.43$22.263,000
2020-08-19$15.76$22.746,000
2020-08-18$16.20$23.3731,700
2020-08-17$17.33$25.0011,700
2020-08-14$17.80$25.6821,700
2020-08-13$17.24$24.875,900
2020-08-12$17.25$24.891,000
2020-08-11$16.86$24.337,500
2020-08-10$16.27$23.474,400
2020-08-07$16.32$23.55600
2020-08-06$16.33$23.563,300
2020-08-05$16.37$23.621,600
2020-08-04$16.15$23.304,000
2020-08-03$15.80$22.803,100
2020-07-31$15.73$22.709,900
2020-07-30$16.11$23.242,900
2020-07-29$16.53$23.8521,900
2020-07-28$15.87$22.904,400
2020-07-27$15.81$22.811,500
2020-07-24$15.60$22.512,400
2020-07-23$15.76$22.7413,700
2020-07-22$15.81$22.813,100
2020-07-21$15.68$22.6223,200
2020-07-20$15.83$22.843,600
2020-07-17$15.81$22.8112,900
2020-07-16$15.45$22.292,700
2020-07-15$15.24$21.992,100
2020-07-14$15.09$21.777,800
2020-07-13$14.92$21.5320,800
2020-07-10$15.00$21.641,300
2020-07-09$14.94$21.568,400
2020-07-08$14.74$21.2724,400
2020-07-07$14.24$20.553,200
2020-07-06$14.20$20.4919,900
2020-07-02$14.38$20.7510,700
2020-07-01$13.98$20.173,000
2020-06-30$13.57$19.583,700
2020-06-29$13.45$19.413,400
2020-06-26$13.39$19.321,800
2020-06-25$13.45$19.4125,300
2020-06-24$13.83$19.9511,500
2020-06-23$14.36$20.722,400
2020-06-22$13.75$19.844,600
2020-06-19$13.54$19.541,600
2020-06-18$13.61$19.648,100
2020-06-17$13.80$19.913,100
2020-06-16$13.06$18.8412,800
2020-06-15$13.19$19.0312,800
2020-06-12$12.75$18.406,400
2020-06-11$12.62$18.2116,600
2020-06-10$13.06$18.8413,100
2020-06-09$13.28$19.167,700
2020-06-08$13.48$19.456,700
2020-06-05$13.73$19.8110,500
2020-06-04$13.52$19.519,600
2020-06-03$13.78$19.884,000
2020-06-02$13.10$18.904,600
2020-06-01$12.60$18.183,200
2020-05-29$12.45$17.9626,800
2020-05-28$12.44$17.959,200
2020-05-27$12.06$17.4014,800
2020-05-26$11.50$16.599,500
2020-05-22$10.60$15.291,800
2020-05-21$10.71$15.4520,600
2020-05-20$10.73$15.488,000
2020-05-19$10.72$15.4718,500
2020-05-18$10.60$15.2912,100
2020-05-15$10.10$14.574,700
2020-05-14$9.75$14.0715,200
2020-05-13$9.42$13.5911,300
2020-05-12$9.93$14.3328,600
2020-05-11$10.10$14.575,200
2020-05-08$9.98$14.405,500
2020-05-07$9.78$14.1173,400
2020-05-06$8.86$12.7822,900
2020-05-05$8.81$12.7110,300
2020-05-04$8.25$11.908,000
2020-05-01$8.63$12.456,100
2020-04-30$8.78$12.6732,200
2020-04-29$8.98$12.9614,900
2020-04-28$8.71$12.5722,200
2020-04-27$8.47$12.2210,700
2020-04-24$8.26$11.928,100
2020-04-23$8.13$11.7310,800
2020-04-22$8.08$11.6611,600
2020-04-21$8.25$11.9019,500
2020-04-20$8.36$12.0611,900
2020-04-17$8.38$12.0960,600
2020-04-16$7.74$11.1712,600
2020-04-15$7.78$11.239,200
2020-04-14$8.39$12.1185,300
2020-04-13$8.26$11.9213,200
2020-04-09$8.23$11.8715,800
2020-04-08$8.20$11.8321,600
2020-04-07$8.03$11.5919,100
2020-04-06$7.82$11.2828,300
2020-04-03$7.41$10.6941,500
2020-04-02$7.75$11.1816,900
2020-04-01$7.54$10.8823,200
2020-03-31$8.02$11.5722,700
2020-03-30$8.03$11.5943,500
2020-03-27$8.16$11.7721,300
2020-03-26$8.19$11.8214,300
2020-03-25$7.76$11.2027,900
2020-03-24$7.84$11.3146,600
2020-03-23$6.98$10.0739,500
2020-03-20$7.09$10.2324,400
2020-03-19$7.21$10.4030,500
2020-03-18$7.10$10.2445,400
2020-03-17$7.28$10.50115,100
2020-03-16$6.82$9.84212,900
2020-03-13$7.53$10.86162,600
2020-03-12$7.85$11.3316,600
2020-03-11$8.81$12.2318,600
2020-03-10$9.62$13.3619,300
2020-03-09$9.85$13.6831,200
2020-03-06$11.09$15.4019,800
2020-03-05$10.91$15.1513,400
2020-03-04$11.65$16.1829,900
2020-03-03$11.08$15.3923,800
2020-03-02$11.09$15.4023,300
2020-02-28$11.20$15.5514,200
2020-02-27$11.33$15.7331,300
2020-02-26$11.33$15.7322,400
2020-02-25$11.23$15.5925,400
2020-02-24$11.23$15.5913,600
2020-02-21$12.15$16.876,300
2020-02-20$11.99$16.654,100
2020-02-19$12.15$16.879,800
2020-02-18$12.19$16.932,900
2020-02-14$12.31$17.097,700
2020-02-13$12.31$17.093,500
2020-02-12$12.74$17.6916,500
2020-02-11$12.76$17.729,200
2020-02-10$12.82$17.803,700
2020-02-07$13.22$18.362,800
2020-02-06$13.66$18.973,100
2020-02-05$13.01$18.075,500
2020-02-04$12.64$17.554,600
2020-02-03$12.89$17.9015,700
2020-01-31$12.91$17.939,600
2020-01-30$13.25$18.4016,400
2020-01-29$13.14$18.258,100
2020-01-28$13.06$18.146,000
2020-01-27$13.00$18.056,500
2020-01-24$13.75$19.0912,700
2020-01-23$13.60$18.899,400
2020-01-22$13.58$18.867,600
2020-01-21$13.49$18.7310,000
2020-01-17$13.51$18.767,200
2020-01-16$13.79$19.153,400
2020-01-15$13.21$18.343,200
2020-01-14$13.07$18.1518,600
2020-01-13$12.70$17.6434,500
2020-01-10$12.79$17.7615,800
2020-01-09$12.85$17.8483,400
2020-01-08$12.80$17.7778,700
2020-01-07$12.62$17.5222,100
2020-01-06$12.28$17.0528,200
2020-01-03$10.89$15.128,600
2020-01-02$10.97$15.2324,100