PGS.OL - Petroleum Geo-Services ASA

Oslo - Oslo Delayed price. Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
23 Jul 201912.0612.3211.8412.2312.231,519,360
22 Jul 201911.3512.1611.3511.9611.962,928,179
19 Jul 201911.8511.9811.1111.3511.352,803,564
18 Jul 201911.2012.6611.1911.8211.824,850,644
17 Jul 201911.4711.7311.2511.4111.413,370,632
16 Jul 201911.6011.6511.3111.5111.512,692,435
15 Jul 201911.9112.1011.4311.6011.602,272,898
12 Jul 201911.9012.0611.6411.9111.912,416,354
11 Jul 201912.4512.6811.8611.9111.913,874,355
10 Jul 201912.1012.6111.6612.4112.415,043,361
09 Jul 201913.9413.9412.2012.3512.356,009,792
08 Jul 201913.8514.6113.8514.3314.333,164,081
05 Jul 201913.1613.7713.0113.6013.602,037,896
04 Jul 201913.0313.4112.8513.3413.342,585,960
03 Jul 201913.2013.2012.6113.0613.063,654,601
02 Jul 201914.0014.0513.3813.4413.441,508,565
01 Jul 201913.7014.0013.4713.9013.901,669,299
28 Jun 201913.3513.6313.1513.3113.312,630,744
27 Jun 201913.3013.3612.8813.3513.352,088,905
26 Jun 201913.1713.4413.0713.2013.201,753,698
25 Jun 201913.2413.2412.8012.9312.931,975,960
24 Jun 201913.6013.9513.1613.3213.323,713,784
21 Jun 201912.5213.4312.5213.3913.397,994,768
20 Jun 201913.1013.7312.3812.5212.5210,388,244
19 Jun 201915.4015.4011.6613.0213.0210,938,536
18 Jun 201915.3515.6114.9015.4315.432,823,945
17 Jun 201916.2716.2715.1015.4015.401,499,044
14 Jun 201916.0916.5015.9616.0916.092,453,213
13 Jun 201915.7016.4915.2016.1916.192,601,840
12 Jun 201916.6016.7815.3815.6415.642,978,256
11 Jun 201916.2217.1616.2217.0017.002,392,937
07 Jun 201915.9416.4515.8516.1916.193,306,404
06 Jun 201915.7316.1315.5515.7515.752,341,132
05 Jun 201915.4916.1015.1415.7915.792,745,663
04 Jun 201914.6015.4914.5615.3215.321,782,534
03 Jun 201914.2014.9414.0314.6214.622,404,018
31 May 201914.4114.9013.9414.6514.653,548,742
29 May 201915.9816.0814.7015.0215.023,250,664
28 May 201916.5017.0815.8916.1616.165,803,923
27 May 201916.0916.0914.7715.0915.092,881,522
24 May 201916.0816.6015.9216.1216.121,812,313
23 May 201917.1917.1915.8815.9215.923,790,843
22 May 201917.9217.9517.3817.3817.381,767,845
21 May 201917.8018.1417.6718.0018.001,960,584
20 May 201918.3418.3417.2417.5717.572,487,813
16 May 201917.5717.7417.2417.5617.562,090,840
15 May 201917.3817.6216.8517.1017.101,544,457
14 May 201916.7517.5016.5517.2917.291,786,114
13 May 201917.3717.5816.8116.8516.852,054,328
10 May 201917.4817.6817.0717.0817.081,387,008
09 May 201917.2717.5916.8017.0017.002,816,271
08 May 201917.2017.7117.0217.3017.302,407,263
07 May 201918.3318.6217.1117.1517.152,838,335
06 May 201918.0518.4117.9118.2818.281,945,292
03 May 201918.4119.1918.4118.9818.982,708,456
02 May 201918.9518.9718.2718.3018.303,055,380
30 Apr 201919.9819.9818.8819.0819.082,743,461
29 Apr 201920.3320.3319.5319.7619.762,552,077
26 Apr 201921.1221.2220.1920.3320.333,607,780
25 Apr 201919.6121.5319.5620.9420.945,604,146
24 Apr 201920.3020.3419.7520.0120.012,468,306
23 Apr 201920.6520.8020.1020.3120.312,999,601
17 Apr 201919.8419.8419.8419.8419.84-
16 Apr 201920.0020.4219.7519.8419.842,314,575
15 Apr 201920.8221.0219.8319.9819.982,017,946
12 Apr 201921.6521.7720.7220.7620.764,784,516
11 Apr 201921.6121.7921.0821.7421.743,949,295
10 Apr 201921.0422.0421.0221.7021.702,725,629
09 Apr 201921.7122.4320.7521.0621.065,561,797
08 Apr 201920.3521.5420.0621.5421.547,901,883
05 Apr 201920.9521.9020.8621.8021.802,250,816
04 Apr 201921.0021.5320.3721.0121.012,905,305
03 Apr 201920.7021.2220.6820.9020.903,272,712
02 Apr 201920.7120.9220.4020.5720.572,671,700
01 Apr 201920.2020.7320.0520.4120.413,897,853
29 Mar 201919.5020.3519.4419.9319.932,758,316
28 Mar 201919.7519.8419.0519.2019.202,759,763
27 Mar 201920.1420.5819.9320.0020.002,375,844
26 Mar 201919.8020.2719.5320.0020.003,314,938
25 Mar 201919.9919.9918.9519.2519.253,793,874
22 Mar 201921.2721.5420.2520.2620.262,158,051
21 Mar 201922.0022.5121.0821.4021.404,033,750
20 Mar 201920.4521.8820.3121.8221.823,466,351
19 Mar 201920.6221.1720.4420.7020.701,817,394
18 Mar 201920.4420.6820.0020.5720.572,386,216
15 Mar 201920.3020.6520.0620.1920.193,280,112
14 Mar 201919.5520.7219.5320.1320.136,879,696
13 Mar 201918.2919.4718.2019.3719.373,662,248
12 Mar 201917.7818.5217.6718.4218.423,213,618
11 Mar 201917.3017.8516.8817.4017.402,823,169
08 Mar 201917.7217.7616.6916.9216.923,852,455
07 Mar 201918.5018.6017.9218.0018.002,760,278
06 Mar 201917.8018.5817.5518.5518.552,307,531
05 Mar 201917.7918.0817.2417.8617.862,370,663
04 Mar 201917.6118.1017.3717.9317.932,293,976
01 Mar 201918.2018.4017.3817.4517.452,503,693
28 Feb 201918.8218.8517.9218.0618.063,964,446
27 Feb 201919.0119.1518.7118.8318.831,775,996
26 Feb 201918.9019.1818.5118.9318.932,114,903
25 Feb 201919.7020.1318.8619.0019.003,178,787
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes