UK markets closed

Petroleum Geo-Services ASA (PGS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
2.3660+0.0410 (+1.76%)
At close: 4:25PM CET
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20202.32002.41702.26002.36602.36602,441,694
29 Oct 20202.50002.52202.29102.32502.32503,060,832
28 Oct 20202.63902.63902.45002.49902.49902,543,169
27 Oct 20202.70002.71702.58002.64002.64002,311,903
26 Oct 20202.86002.87002.69502.71702.71702,199,826
23 Oct 20202.57402.91902.57402.80802.80805,671,212
22 Oct 20202.70002.74002.56102.61302.61301,725,056
21 Oct 20202.61902.62002.53402.61602.61601,521,351
20 Oct 20202.60002.66602.55002.61902.6190829,445
19 Oct 20202.69902.69902.55502.59802.5980824,508
16 Oct 20202.63302.67102.55002.64502.64501,236,404
15 Oct 20202.55202.64102.55202.63402.63401,064,180
14 Oct 20202.60002.66202.55002.64302.64302,249,127
13 Oct 20202.67002.69002.61902.67002.67001,592,127
12 Oct 20202.76902.76902.65902.72002.72001,731,560
09 Oct 20202.81102.87202.66302.79002.79003,379,032
08 Oct 20202.91502.91502.74502.81002.81002,610,933
07 Oct 20202.86802.92102.74002.91502.91501,558,787
06 Oct 20202.70002.94002.60102.87502.87503,243,430
05 Oct 20202.68002.74002.64202.65002.65002,271,196
02 Oct 20202.60002.72702.59102.66002.66001,094,189
01 Oct 20202.82002.82002.62002.67602.67601,947,644
30 Sep 20202.65002.81602.59002.73002.73002,999,491
29 Sep 20202.88002.88002.56902.67002.67005,578,907
28 Sep 20203.00003.05002.87202.89702.89702,823,344
25 Sep 20203.42703.42702.93402.98102.98109,223,397
24 Sep 20203.10003.23702.98603.16303.16302,691,753
23 Sep 20203.17003.32003.08003.22003.22002,325,364
22 Sep 20203.03003.14202.98003.07203.07201,579,386
21 Sep 20203.17203.17203.03003.03003.03002,341,935
18 Sep 2020------
17 Sep 20203.46003.60303.24403.38003.38007,167,699
16 Sep 20203.17403.49003.17403.45003.45005,613,700
15 Sep 20203.03103.18903.00003.15703.15705,820,241
14 Sep 20203.02003.18003.00003.10003.10002,585,094
11 Sep 20202.89903.04002.84802.97102.97102,286,924
10 Sep 20202.94002.95002.83002.91502.91503,165,142
09 Sep 20202.95002.99002.88902.94002.94002,236,140
08 Sep 20203.11503.11502.95103.00003.00003,370,239
07 Sep 20203.11003.15503.04203.09603.09601,731,613
04 Sep 20203.13103.18003.09003.10103.10102,327,836
03 Sep 20203.10003.23403.06003.20003.20003,070,109
02 Sep 20203.15103.16803.06203.12003.12002,422,654
01 Sep 20203.26003.26003.11003.15003.15003,258,051
31 Aug 20203.21903.32903.21403.25803.25801,697,132
28 Aug 20203.28703.28703.17203.21903.21902,667,678
27 Aug 20203.33703.34303.26003.28703.28702,695,110
26 Aug 20203.34203.40003.31203.33703.33701,510,729
25 Aug 20203.41403.50003.30003.39503.39504,072,457
24 Aug 20203.45003.45003.31303.39803.39802,986,611
21 Aug 20203.53003.54103.38303.39103.39102,052,828
20 Aug 20203.44203.58003.37203.48503.48502,178,961
19 Aug 20203.62303.63103.38003.44203.44203,365,778
18 Aug 20203.73003.73003.60003.60003.60003,179,644
17 Aug 20203.90003.96203.72003.73003.73001,302,875
14 Aug 20203.66003.84203.52003.81903.81907,035,276
13 Aug 20203.98004.01003.87003.93903.93903,528,464
12 Aug 20204.03804.08003.95003.96003.96003,251,955
11 Aug 20204.04004.23804.03004.03504.03505,394,317
10 Aug 20204.00004.17003.94204.04004.04005,158,047
07 Aug 20205.10005.50003.82503.97003.970040,008,137
06 Aug 20203.44003.44003.26903.29503.29501,137,941
05 Aug 20203.23003.39003.23003.33003.33001,853,258
04 Aug 20203.23203.27403.17603.20003.2000827,955
03 Aug 20203.22103.27203.18003.18003.18001,441,354
31 Jul 20203.20003.28303.18503.20103.20101,274,395
30 Jul 20203.36003.36803.18003.19303.19301,869,564
29 Jul 20203.35003.39803.26903.33403.33401,604,647
28 Jul 20203.47903.50003.36003.37803.37801,413,410
27 Jul 20203.39003.42103.29103.36003.3600945,347
24 Jul 20203.49103.49103.37003.37003.37002,236,546
23 Jul 20203.57003.79203.40003.52303.52303,489,359
22 Jul 20203.90003.98003.69003.75003.75002,759,352
21 Jul 20203.57003.94003.56003.88003.88003,922,093
20 Jul 20203.42003.58003.35603.54203.54201,751,586
17 Jul 20203.50003.56003.37003.43003.43001,816,367
16 Jul 20203.37003.55003.32003.46803.46802,365,460
15 Jul 20203.21003.32903.21003.32403.32401,900,959
14 Jul 20203.28003.28203.16203.21003.21002,878,515
13 Jul 20203.26003.39003.26003.27803.27802,531,415
10 Jul 20203.35003.35203.20003.30803.30804,248,525
09 Jul 20203.69103.88003.43603.43603.43606,623,344
08 Jul 20203.47003.47003.28703.39203.39202,817,233
07 Jul 20203.64003.64003.46903.50703.50701,865,707
06 Jul 20203.55603.66803.46503.65003.65002,664,420
03 Jul 20203.57803.60003.47203.52303.52301,535,457
02 Jul 20203.73103.77303.53003.57003.57004,149,206
01 Jul 20203.68403.83103.48503.73103.73105,654,429
30 Jun 20204.00004.02303.77303.84803.84802,761,334
29 Jun 20203.80004.06703.67703.95203.95204,752,784
26 Jun 20204.18004.21703.82103.82603.82602,927,419
25 Jun 20204.05004.19203.90004.12504.12504,674,666
24 Jun 20204.45004.46804.09904.17804.17803,651,074
23 Jun 20204.47104.52004.36004.45004.45003,047,424
22 Jun 20204.45004.45004.24004.32604.32602,241,396
19 Jun 20204.60004.69004.45704.51504.51503,458,762
18 Jun 20204.25004.46504.10104.42304.42303,666,102
17 Jun 20204.64004.74004.31004.34004.34008,329,294
16 Jun 20204.47004.78604.30504.77404.77408,932,343
15 Jun 20203.91104.18603.78504.01704.01704,703,991
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...