Pangaea Oncology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 100 |
| 2022-10-18 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 7,101 |
| 2022-10-17 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 16,001 |
| 2022-10-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3,260 |
| 2022-10-13 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 4,500 |
| 2022-10-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2022-10-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 3,000 |
| 2022-10-10 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 9,738 |
| 2022-10-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2022-10-06 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2022-10-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,668 |
| 2022-10-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,500 |
| 2022-10-03 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,732 |
| 2022-09-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 419 |
| 2022-09-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,196 |
| 2022-09-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 8,309 |
| 2022-09-26 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 3,804 |
| 2022-09-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,473 |
| 2022-09-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 230 |
| 2022-09-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,953 |
| 2022-09-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,666 |
| 2022-09-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2022-09-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 500 |
| 2022-09-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 450 |
| 2022-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,240 |
| 2022-09-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 250 |
| 2022-08-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 500 |
| 2022-08-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 500 |
| 2022-08-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 500 |
| 2022-08-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2022-08-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2022-08-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 5,262 |
| 2022-08-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 213 |
| 2022-08-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 79 |
| 2022-08-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,569 |
| 2022-08-05 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 2,200 |
| 2022-08-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,001 |
| 2022-08-01 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 13 |
| 2022-07-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,200 |
| 2022-07-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 750 |
| 2022-07-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,133 |
| 2022-07-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 993 |
| 2022-07-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 100 |
| 2022-07-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,425 |
| 2022-07-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,334 |
| 2022-07-08 | 1.540 | 1.550 | 1.500 | 1.540 | 1.540 | 91,891 |
| 2022-07-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 500 |
| 2022-07-06 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 150 |
| 2022-06-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 197 |
| 2022-06-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 310 |
| 2022-06-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 370 |
| 2022-06-20 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 3,106 |
| 2022-06-08 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 1,941 |
| 2022-06-07 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 40 |
| 2022-06-06 | 1.656 | 1.656 | 1.656 | 1.656 | 1.656 | 1,116 |
| 2022-05-31 | 1.685 | 1.695 | 1.685 | 1.695 | 1.695 | 3,267 |
| 2022-05-30 | 1.666 | 1.666 | 1.666 | 1.666 | 1.666 | 1,116 |
| 2022-05-26 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 609 |
| 2022-05-25 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 101 |
| 2022-05-24 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 37 |
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.