E-Pango SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.502	0.548	0.480	0.496	0.496	23,401
2022-10-20	0.490	0.588	0.462	0.502	0.502	173,493
2022-10-19	0.401	0.640	0.401	0.480	0.480	150,858
2022-10-18	0.400	0.401	0.400	0.401	0.401	316
2022-10-17	0.430	0.445	0.400	0.400	0.400	27,514
2022-10-14	0.430	0.430	0.430	0.430	0.430	251
2022-10-13	0.430	0.430	0.430	0.430	0.430	5,011
2022-10-12	0.432	0.432	0.430	0.430	0.430	1,601
2022-10-11	0.432	0.433	0.432	0.432	0.432	961
2022-10-10	0.434	0.434	0.430	0.432	0.432	1,244
2022-10-07	0.434	0.434	0.434	0.434	0.434	1,780
2022-10-06	0.437	0.437	0.434	0.434	0.434	5,048
2022-10-05	0.436	0.437	0.436	0.437	0.437	11
2022-10-04	0.436	0.436	0.436	0.436	0.436	8,198
2022-10-03	0.438	0.438	0.436	0.436	0.436	4,719
2022-09-30	0.438	0.438	0.438	0.438	0.438	13,967
2022-09-29	0.473	0.473	0.440	0.449	0.449	15,763
2022-09-28	0.476	0.476	0.473	0.473	0.473	7,881
2022-09-27	0.476	0.482	0.475	0.475	0.475	1,344
2022-09-26	0.482	0.482	0.475	0.475	0.475	2,729
2022-09-23	0.506	0.506	0.480	0.480	0.480	18,663
2022-09-22	0.504	0.504	0.500	0.504	0.504	613
2022-09-21	0.508	0.508	0.500	0.504	0.504	3,405
2022-09-20	0.516	0.526	0.504	0.504	0.504	3,361
2022-09-19	0.514	0.514	0.514	0.514	0.514	62
2022-09-16	0.514	0.514	0.514	0.514	0.514	751
2022-09-15	0.522	0.522	0.514	0.514	0.514	6,166
2022-09-14	0.538	0.538	0.514	0.514	0.514	2,812
2022-09-13	0.491	0.540	0.491	0.538	0.538	10,102
2022-09-12	0.488	0.506	0.480	0.488	0.488	5,164
2022-09-09	0.496	0.496	0.475	0.488	0.488	16,044
2022-09-08	0.510	0.530	0.475	0.496	0.496	84,041
2022-09-07	0.568	0.628	0.502	0.502	0.502	317,581
2022-09-06	0.596	0.596	0.544	0.574	0.574	24,364
2022-09-05	0.495	0.598	0.495	0.598	0.598	40,844
2022-09-02	0.530	0.530	0.450	0.495	0.495	29,759
2022-09-01	0.540	0.542	0.510	0.530	0.530	7,648
2022-08-31	0.510	0.600	0.500	0.540	0.540	64,205
2022-08-30	0.580	0.598	0.520	0.530	0.530	19,801
2022-08-29	0.690	0.700	0.570	0.580	0.580	52,201
2022-08-26	0.610	0.660	0.510	0.660	0.660	23,305
2022-08-25	0.582	0.850	0.582	0.610	0.610	190,658
2022-08-24	0.220	0.820	0.220	0.600	0.600	187,545
2022-08-23	0.255	0.255	0.210	0.220	0.220	26,384
2022-08-22	0.298	0.298	0.250	0.250	0.250	13,898
2022-08-19	0.350	0.350	0.295	0.295	0.295	14,725
2022-08-18	0.375	0.375	0.350	0.350	0.350	9,316
2022-08-17	0.395	0.396	0.375	0.375	0.375	11,211
2022-08-16	0.388	0.395	0.388	0.395	0.395	1,851
2022-08-15	0.383	0.388	0.383	0.388	0.388	1,602
2022-08-12	0.392	0.392	0.383	0.383	0.383	3,787
2022-08-11	0.401	0.401	0.392	0.392	0.392	3,611
2022-08-10	0.399	0.417	0.399	0.401	0.401	6,692
2022-08-09	0.404	0.404	0.399	0.399	0.399	3,252
2022-08-08	0.409	0.410	0.402	0.404	0.404	2,650
2022-08-05	0.418	0.418	0.402	0.409	0.409	8,037
2022-08-04	0.425	0.426	0.418	0.418	0.418	3,302
2022-08-03	0.422	0.428	0.420	0.424	0.424	6,054
2022-08-02	0.421	0.422	0.421	0.422	0.422	1,452
2022-08-01	0.407	0.430	0.407	0.421	0.421	8,139

← NewerPage 18 of 20 · 1,186 trading daysOlder →

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.