Pangaea Oncology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 37 |
| 2022-05-23 | 1.685 | 1.685 | 1.675 | 1.675 | 1.675 | 1,979 |
| 2022-05-19 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 203 |
| 2022-05-18 | 1.656 | 1.695 | 1.656 | 1.695 | 1.695 | 1,741 |
| 2022-05-12 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 1,218 |
| 2022-05-11 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 152 |
| 2022-05-10 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 152 |
| 2022-05-06 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 315 |
| 2022-05-05 | 1.675 | 1.705 | 1.675 | 1.705 | 1.705 | 101 |
| 2022-05-03 | 1.675 | 1.705 | 1.675 | 1.705 | 1.705 | 101 |
| 2022-05-02 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 761 |
| 2022-04-29 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 355 |
| 2022-04-26 | 1.705 | 1.715 | 1.705 | 1.715 | 1.715 | 132 |
| 2022-04-22 | 1.675 | 1.715 | 1.675 | 1.715 | 1.715 | 767 |
| 2022-04-21 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 507 |
| 2022-04-07 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 1,370 |
| 2022-04-06 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 648 |
| 2022-04-05 | 1.616 | 1.695 | 1.616 | 1.695 | 1.695 | 1,218 |
| 2022-04-01 | 1.626 | 1.695 | 1.626 | 1.695 | 1.695 | 2,453 |
| 2022-03-31 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 3,410 |
| 2022-03-30 | 1.656 | 1.656 | 1.656 | 1.656 | 1.656 | 277 |
| 2022-03-29 | 1.626 | 1.626 | 1.626 | 1.626 | 1.626 | 3,283 |
| 2022-03-28 | 1.636 | 1.705 | 1.636 | 1.705 | 1.705 | 1,574 |
| 2022-03-25 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 258 |
| 2022-03-24 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 258 |
| 2022-03-23 | 1.705 | 1.705 | 1.675 | 1.675 | 1.675 | 4,329 |
| 2022-03-21 | 1.784 | 1.784 | 1.705 | 1.705 | 1.705 | 1,271 |
| 2022-03-17 | 1.675 | 1.715 | 1.675 | 1.715 | 1.715 | 1,292 |
| 2022-03-16 | 1.606 | 1.666 | 1.606 | 1.666 | 1.666 | 3,298 |
| 2022-03-10 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 203 |
| 2022-03-09 | 1.577 | 1.577 | 1.577 | 1.577 | 1.577 | 203 |
| 2022-03-08 | 1.577 | 1.577 | 1.577 | 1.577 | 1.577 | 1,015 |
| 2022-03-07 | 1.478 | 1.547 | 1.478 | 1.547 | 1.547 | 3,262 |
| 2022-03-04 | 1.597 | 1.597 | 1.518 | 1.518 | 1.518 | 7,502 |
| 2022-03-03 | 1.636 | 1.675 | 1.636 | 1.675 | 1.675 | 4,820 |
| 2022-03-02 | 1.577 | 1.577 | 1.577 | 1.577 | 1.577 | 23,301 |
| 2022-03-01 | 1.557 | 1.557 | 1.557 | 1.557 | 1.557 | 1,743 |
| 2022-02-28 | 1.537 | 1.537 | 1.537 | 1.537 | 1.537 | 2,922 |
| 2022-02-25 | 1.537 | 1.537 | 1.537 | 1.537 | 1.537 | 215 |
| 2022-02-24 | 1.508 | 1.508 | 1.508 | 1.508 | 1.508 | 4,310 |
| 2022-02-23 | 1.547 | 1.547 | 1.547 | 1.547 | 1.547 | 3,486 |
| 2022-02-22 | 1.518 | 1.518 | 1.518 | 1.518 | 1.518 | 213 |
| 2022-02-21 | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | 4,082 |
| 2022-02-18 | 1.459 | 1.459 | 1.459 | 1.459 | 1.459 | 5,681 |
| 2022-02-17 | 1.380 | 1.419 | 1.380 | 1.419 | 1.419 | 4,403 |
| 2022-02-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3,233 |
| 2022-02-15 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 214,732 |
| 2022-02-14 | 1.459 | 1.459 | 1.390 | 1.390 | 1.390 | 12,102 |
| 2022-02-11 | 1.567 | 1.567 | 1.498 | 1.498 | 1.498 | 3,896 |
| 2022-02-10 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 11 |
| 2022-02-07 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 1 |
| 2022-02-04 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 1,825 |
| 2022-02-02 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 149 |
| 2022-02-01 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 4,288 |
| 2022-01-31 | 1.498 | 1.498 | 1.498 | 1.498 | 1.498 | 5,398 |
| 2022-01-28 | 1.557 | 1.557 | 1.528 | 1.528 | 1.528 | 12,654 |
| 2022-01-27 | 1.528 | 1.528 | 1.528 | 1.528 | 1.528 | 5,559 |
| 2022-01-26 | 1.508 | 1.508 | 1.508 | 1.508 | 1.508 | 5,074 |
| 2022-01-25 | 1.508 | 1.508 | 1.508 | 1.508 | 1.508 | 6,475 |
| 2022-01-24 | 1.597 | 1.597 | 1.557 | 1.557 | 1.557 | 10,446 |
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.