Pangaea Oncology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 556 |
| 2024-06-26 | 1.770 | 1.800 | 1.770 | 1.770 | 1.770 | 2,501 |
| 2024-06-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6 |
| 2024-06-24 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 4,178 |
| 2024-06-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 250 |
| 2024-06-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,000 |
| 2024-05-31 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 125 |
| 2024-05-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10 |
| 2024-05-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 250 |
| 2024-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 400 |
| 2024-05-22 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 1,854 |
| 2024-05-10 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 3,349 |
| 2024-05-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 400 |
| 2024-05-08 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 5 |
| 2024-05-02 | 1.750 | 1.770 | 1.690 | 1.750 | 1.750 | 1,755,874 |
| 2024-04-30 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 1 |
| 2024-04-29 | 1.750 | 1.750 | 1.690 | 1.750 | 1.750 | 1,013 |
| 2024-04-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,800 |
| 2024-04-24 | 1.780 | 1.780 | 1.710 | 1.710 | 1.710 | 3,911 |
| 2024-04-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,384 |
| 2024-04-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,488 |
| 2024-04-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,809 |
| 2024-04-15 | 1.860 | 1.870 | 1.780 | 1.860 | 1.860 | 1,668,839 |
| 2024-03-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 200 |
| 2024-03-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 185 |
| 2024-03-05 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 100 |
| 2024-03-01 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 112 |
| 2024-02-27 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 100 |
| 2024-02-23 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 100 |
| 2024-02-22 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 100 |
| 2024-02-13 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 100 |
| 2024-02-09 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 112 |
| 2024-02-07 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 6 |
| 2024-02-06 | 1.910 | 1.910 | 1.820 | 1.820 | 1.820 | 2,848 |
| 2024-02-05 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 4,076 |
| 2024-02-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 601 |
| 2024-02-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 501 |
| 2024-01-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 550 |
| 2024-01-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 835 |
| 2024-01-26 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 100 |
| 2024-01-25 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 100 |
| 2024-01-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,500 |
| 2024-01-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 105 |
| 2024-01-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 218 |
| 2024-01-11 | 1.900 | 1.900 | 1.820 | 1.820 | 1.820 | 3,859 |
| 2024-01-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 501 |
| 2024-01-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 112 |
| 2024-01-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 212 |
| 2024-01-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,589 |
| 2024-01-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 200 |
| 2023-12-29 | 1.760 | 1.840 | 1.760 | 1.840 | 1.840 | 5,847 |
| 2023-12-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 5,000 |
| 2023-12-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3,230 |
| 2023-12-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 4,477 |
| 2023-12-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,600 |
| 2023-12-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2023-12-19 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 3,007 |
| 2023-12-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5,000 |
| 2023-12-15 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 1,986 |
| 2023-12-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,825 |
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.