Pangaea Oncology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 100 |
| 2023-01-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 800 |
| 2023-01-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 380 |
| 2023-01-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,500 |
| 2023-01-09 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 2,053 |
| 2023-01-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 300 |
| 2023-01-05 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 6,500 |
| 2023-01-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 604 |
| 2023-01-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 251 |
| 2023-01-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 200 |
| 2022-12-30 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 19,597 |
| 2022-12-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 |
| 2022-12-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 4,413 |
| 2022-12-27 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 78,335 |
| 2022-12-23 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 5,402 |
| 2022-12-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 225,311 |
| 2022-12-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 400 |
| 2022-12-20 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,000 |
| 2022-12-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 5,056 |
| 2022-12-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2022-12-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 407 |
| 2022-12-14 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 5,076 |
| 2022-12-13 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 5,425 |
| 2022-12-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,010 |
| 2022-12-09 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 1,903,376 |
| 2022-12-08 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 600 |
| 2022-12-07 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 3,479 |
| 2022-12-06 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-12-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-12-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 610 |
| 2022-12-01 | 1.590 | 1.590 | 1.520 | 1.520 | 1.520 | 3,590 |
| 2022-11-30 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 8,560 |
| 2022-11-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 17,494 |
| 2022-11-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,302 |
| 2022-11-25 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 15,227 |
| 2022-11-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10,212 |
| 2022-11-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 7,500 |
| 2022-11-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,603 |
| 2022-11-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 9,537 |
| 2022-11-18 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 16,400 |
| 2022-11-17 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 10,105 |
| 2022-11-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15,000 |
| 2022-11-15 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 16,290 |
| 2022-11-14 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 18,850 |
| 2022-11-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,368 |
| 2022-11-10 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 1,100 |
| 2022-11-09 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 6,468 |
| 2022-11-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,300 |
| 2022-11-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 12,587 |
| 2022-11-04 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 6,402 |
| 2022-11-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 17,122 |
| 2022-11-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5,502 |
| 2022-11-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 4,000 |
| 2022-10-28 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 5,500 |
| 2022-10-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 802 |
| 2022-10-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2022-10-25 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2022-10-24 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 1,100 |
| 2022-10-21 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 6,600 |
| 2022-10-20 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.