UK markets closed

Petroleum Geo-Services ASA (PGS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
8.70-0.24 (-2.64%)
At close: 04:25PM CEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20248.878.948.618.708.703,406,226
15 Apr 20248.909.028.828.948.943,944,352
12 Apr 20248.959.178.868.998.998,403,139
11 Apr 20248.879.048.828.908.904,808,968
10 Apr 20248.608.998.608.898.897,482,027
09 Apr 20248.209.228.208.688.6821,624,917
08 Apr 20248.138.147.867.867.865,727,022
05 Apr 20247.888.107.848.038.033,770,216
04 Apr 20248.088.148.008.028.023,415,300
03 Apr 20248.108.117.878.028.024,194,826
02 Apr 20247.918.147.908.108.105,741,614
27 Mar 20247.867.867.727.867.862,782,824
26 Mar 20247.827.877.747.807.804,717,315
25 Mar 20247.577.837.507.837.837,145,659
22 Mar 20247.477.597.357.457.452,260,226
21 Mar 20247.227.507.227.507.504,178,015
20 Mar 20247.187.297.187.217.211,916,836
19 Mar 20247.307.317.187.257.252,412,703
18 Mar 20247.207.287.157.277.272,436,967
15 Mar 20246.987.196.987.147.144,034,332
14 Mar 20247.057.156.987.027.022,651,907
13 Mar 20246.957.096.957.087.081,754,975
12 Mar 20247.007.086.947.007.003,024,345
11 Mar 20247.027.096.896.916.912,333,586
08 Mar 20247.137.207.047.107.102,676,880
07 Mar 20247.007.166.927.127.124,448,323
06 Mar 20246.757.096.757.017.014,143,845
05 Mar 20246.806.906.776.806.803,174,990
04 Mar 20247.007.256.876.876.875,646,468
01 Mar 20246.856.986.746.986.983,912,491
29 Feb 20246.626.836.596.836.834,518,418
28 Feb 20246.606.706.596.626.622,469,919
27 Feb 20246.536.626.496.606.603,455,503
26 Feb 20246.336.546.296.536.532,987,511
23 Feb 20246.506.546.296.346.343,034,857
22 Feb 20246.596.686.476.506.503,529,852
21 Feb 20246.506.606.406.596.593,088,215
20 Feb 20246.576.596.456.526.524,200,102
19 Feb 20246.736.796.616.686.683,202,260
16 Feb 20246.556.806.536.806.808,850,395
15 Feb 20246.216.426.066.346.346,405,238
14 Feb 20246.346.446.156.236.235,548,708
13 Feb 20246.486.576.376.416.414,877,483
12 Feb 20246.226.496.216.486.485,961,274
09 Feb 20246.276.316.226.246.242,723,836
08 Feb 20246.166.296.146.276.274,302,239
07 Feb 20246.176.286.156.176.172,892,881
06 Feb 20246.206.316.106.246.246,166,047
05 Feb 20246.366.446.206.206.206,446,360
02 Feb 20246.506.526.356.406.407,005,269
01 Feb 20246.586.726.556.556.554,850,559
31 Jan 20246.556.706.546.646.645,848,775
30 Jan 20246.766.766.506.536.536,674,061
29 Jan 20246.917.046.756.776.775,405,072
26 Jan 20246.886.946.826.886.884,172,319
25 Jan 20246.867.126.836.876.879,155,677
24 Jan 20246.656.836.556.746.746,464,391
23 Jan 20246.666.746.556.616.615,161,965
22 Jan 20246.556.746.536.676.676,189,459
19 Jan 20246.957.026.676.706.707,839,931
18 Jan 20247.147.166.956.956.953,982,086
17 Jan 20247.077.207.017.077.074,395,501
16 Jan 20246.917.276.917.177.175,721,058
15 Jan 20247.027.066.887.027.028,033,688
12 Jan 20247.327.357.007.127.128,664,101
11 Jan 20247.167.387.147.247.247,499,264
10 Jan 20247.187.347.087.157.158,150,995
09 Jan 20247.927.987.167.167.1632,801,173
08 Jan 20248.538.538.328.468.462,900,600
05 Jan 20248.768.768.458.528.525,135,683
04 Jan 20248.768.948.748.818.814,399,697
03 Jan 20248.718.778.548.728.724,463,152
02 Jan 20248.708.878.698.808.804,584,401
29 Dec 20238.658.708.578.578.572,578,095
28 Dec 20238.828.828.618.658.652,294,382
27 Dec 20238.708.888.708.798.792,317,911
22 Dec 20238.618.758.598.678.672,771,458
21 Dec 20238.288.658.288.638.639,029,217
20 Dec 20238.468.538.378.408.405,497,242
19 Dec 20238.508.578.348.398.394,983,395
18 Dec 20238.408.638.338.568.566,627,028
15 Dec 20238.288.518.268.268.267,522,411
14 Dec 20238.058.298.008.238.235,715,582
13 Dec 20237.818.127.727.927.927,409,708
12 Dec 20238.258.287.787.917.919,135,494
11 Dec 20238.238.318.158.228.223,245,362
08 Dec 20238.088.308.088.268.267,501,523
07 Dec 20238.068.177.927.977.9713,479,045
06 Dec 20238.408.498.138.138.138,392,470
05 Dec 20238.348.658.208.408.406,856,318
04 Dec 20238.858.898.408.428.427,824,250
01 Dec 20238.969.088.928.988.985,503,832
30 Nov 20239.009.158.969.099.096,686,729
29 Nov 20238.949.078.858.908.904,451,342
28 Nov 20239.039.088.828.868.864,080,306
27 Nov 20239.069.118.989.079.074,482,304
24 Nov 20239.069.168.959.159.154,519,755
23 Nov 20238.889.098.889.039.035,442,885
22 Nov 20239.009.038.738.788.788,156,955
21 Nov 20239.339.338.989.019.015,072,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...