Pangaea Oncology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1.488 | 1.557 | 1.488 | 1.557 | 1.557 | 7,381 |
| 2022-01-20 | 1.606 | 1.606 | 1.528 | 1.528 | 1.528 | 3,355 |
| 2022-01-19 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 134 |
| 2022-01-18 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 5,143 |
| 2022-01-17 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1,015 |
| 2022-01-14 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 203 |
| 2022-01-13 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 1,218 |
| 2022-01-12 | 1.666 | 1.675 | 1.666 | 1.675 | 1.675 | 3,105 |
| 2022-01-11 | 1.666 | 1.666 | 1.666 | 1.666 | 1.666 | 189 |
| 2022-01-07 | 1.666 | 1.666 | 1.666 | 1.666 | 1.666 | 2,608 |
| 2022-01-04 | 1.626 | 1.626 | 1.626 | 1.626 | 1.626 | 3,177 |
| 2022-01-03 | 1.587 | 1.587 | 1.587 | 1.587 | 1.587 | 2,029 |
| 2021-12-30 | 1.577 | 1.577 | 1.547 | 1.547 | 1.547 | 10,837 |
| 2021-12-29 | 1.616 | 1.616 | 1.616 | 1.616 | 1.616 | 3,573 |
| 2021-12-28 | 1.675 | 1.675 | 1.656 | 1.656 | 1.656 | 474 |
| 2021-12-27 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 287 |
| 2021-12-23 | 1.784 | 1.784 | 1.705 | 1.705 | 1.705 | 574,119 |
| 2021-12-22 | 1.794 | 1.794 | 1.794 | 1.794 | 1.794 | 913 |
| 2021-12-20 | 1.941 | 1.941 | 1.872 | 1.872 | 1.872 | 61 |
| 2021-12-15 | 1.872 | 1.872 | 1.872 | 1.872 | 1.872 | 507 |
| 2021-12-13 | 1.872 | 1.872 | 1.872 | 1.872 | 1.872 | 261 |
| 2021-12-10 | 1.872 | 1.872 | 1.872 | 1.872 | 1.872 | 1,877 |
| 2021-12-06 | 1.882 | 1.882 | 1.882 | 1.882 | 1.882 | 2,080 |
| 2021-12-03 | 1.951 | 1.951 | 1.932 | 1.932 | 1.932 | 101 |
| 2021-12-02 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | 259 |
| 2021-12-01 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | 3,057 |
| 2021-11-30 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | 1,015 |
| 2021-11-29 | 1.991 | 2.010 | 1.991 | 2.010 | 2.010 | 123,809 |
| 2021-11-26 | 1.971 | 1.991 | 1.971 | 1.971 | 1.971 | 1,091,532 |
| 2021-11-24 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | 812 |
| 2021-11-23 | 2.010 | 2.010 | 1.991 | 1.991 | 1.991 | 2,764 |
| 2021-11-19 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 2,487 |
| 2021-11-17 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | 70 |
| 2021-11-16 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | 1,385 |
| 2021-11-15 | 1.971 | 1.971 | 1.971 | 1.971 | 1.971 | 1,976 |
| 2021-11-12 | 1.971 | 1.971 | 1.922 | 1.922 | 1.922 | 101 |
| 2021-11-11 | 1.971 | 1.971 | 1.922 | 1.922 | 1.922 | 4,188 |
| 2021-11-10 | 2.148 | 2.148 | 2.070 | 2.070 | 2.070 | 13,034 |
| 2021-11-09 | 1.991 | 2.089 | 1.991 | 2.089 | 2.089 | 9,544 |
| 2021-11-08 | 1.961 | 1.961 | 1.902 | 1.902 | 1.902 | 17,454 |
| 2021-11-05 | 1.872 | 1.922 | 1.872 | 1.922 | 1.922 | 6,450 |
| 2021-11-04 | 1.715 | 1.794 | 1.715 | 1.794 | 1.794 | 8,319 |
| 2021-11-03 | 1.685 | 1.715 | 1.685 | 1.715 | 1.715 | 779 |
| 2021-11-02 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 4,710 |
| 2021-11-01 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 2,029 |
| 2021-10-29 | 1.636 | 1.675 | 1.636 | 1.675 | 1.675 | 3,250 |
| 2021-10-27 | 1.636 | 1.636 | 1.636 | 1.636 | 1.636 | 710 |
| 2021-10-25 | 1.587 | 1.597 | 1.587 | 1.597 | 1.597 | 2,283 |
| 2021-10-22 | 1.537 | 1.537 | 1.537 | 1.537 | 1.537 | 2,029 |
| 2021-10-19 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 507 |
| 2021-10-18 | 1.547 | 1.606 | 1.547 | 1.547 | 1.547 | 2,180 |
| 2021-10-15 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 4,059 |
← NewerPage 16 of 16 · 952 trading days
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.