UK markets open in 5 hours 15 minutes
NIKKEI 225
38,155.46 -118.59 (-0.31%) HANG SENG
17,774.65 +11.62 (+0.07%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,332.60 +21.60 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,533.07 -2,535.16 (-5.27%)
Pioneer Property Group ASA (PPG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 92.80 | 92.80 | 92.40 | 92.40 | 92.40 | 747 |
| 29 Apr 2024 | 92.80 | 92.80 | 92.00 | 92.80 | 92.80 | 5,227 |
| 26 Apr 2024 | 92.80 | 92.80 | 92.20 | 92.60 | 92.60 | 2,577 |
| 25 Apr 2024 | 92.40 | 92.40 | 91.40 | 92.40 | 92.40 | 4,321 |
| 24 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 46 |
| 23 Apr 2024 | 92.00 | 92.00 | 91.60 | 91.60 | 91.60 | 439 |
| 22 Apr 2024 | 92.20 | 92.20 | 91.80 | 91.80 | 91.80 | 888 |
| 19 Apr 2024 | 92.00 | 92.00 | 91.80 | 92.00 | 92.00 | 249 |
| 18 Apr 2024 | 91.60 | 92.00 | 91.20 | 92.00 | 92.00 | 11,783 |
| 17 Apr 2024 | 92.00 | 92.00 | 91.40 | 91.40 | 91.40 | 4,346 |
| 16 Apr 2024 | 91.60 | 92.00 | 91.40 | 92.00 | 92.00 | 4,067 |
| 15 Apr 2024 | 91.40 | 92.00 | 91.40 | 92.00 | 92.00 | 2,190 |
| 12 Apr 2024 | 92.40 | 92.40 | 91.40 | 91.40 | 91.40 | 7,838 |
| 11 Apr 2024 | 92.40 | 92.40 | 91.60 | 92.40 | 92.40 | 1,123 |
| 10 Apr 2024 | 92.20 | 92.20 | 91.60 | 91.80 | 91.80 | 1,837 |
| 09 Apr 2024 | 91.60 | 92.40 | 91.60 | 92.40 | 92.40 | 200 |
| 08 Apr 2024 | 92.00 | 92.00 | 91.60 | 91.80 | 91.80 | 9,833 |
| 05 Apr 2024 | 92.00 | 92.80 | 91.60 | 92.00 | 92.00 | 9,400 |
| 04 Apr 2024 | 91.60 | 92.00 | 91.60 | 91.80 | 91.80 | 4,378 |
| 03 Apr 2024 | 91.80 | 92.40 | 91.40 | 91.60 | 91.60 | 8,959 |
| 02 Apr 2024 | 92.80 | 92.80 | 91.60 | 92.00 | 92.00 | 10,518 |
| 27 Mar 2024 | 92.20 | 92.80 | 91.80 | 92.80 | 92.80 | 1,704 |
| 27 Mar 2024 | 2.5 Dividend | |||||
| 26 Mar 2024 | 94.40 | 94.40 | 93.80 | 92.00 | 89.50 | 3,181 |
| 25 Mar 2024 | 94.40 | 94.40 | 93.80 | 94.00 | 91.45 | 3,487 |
| 22 Mar 2024 | 94.60 | 94.60 | 94.00 | 94.20 | 91.64 | 3,852 |
| 21 Mar 2024 | 94.80 | 94.80 | 94.60 | 94.80 | 92.22 | 973 |
| 20 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 92.22 | 1,362 |
| 19 Mar 2024 | 93.60 | 94.80 | 93.60 | 94.80 | 92.22 | 772 |
| 18 Mar 2024 | 93.20 | 93.60 | 93.20 | 93.60 | 91.06 | 2,259 |
| 15 Mar 2024 | 93.60 | 93.60 | 93.20 | 93.20 | 90.67 | 521 |
| 14 Mar 2024 | 93.60 | 93.60 | 93.00 | 93.00 | 90.47 | 1,316 |
| 13 Mar 2024 | 93.80 | 93.80 | 93.20 | 93.20 | 90.67 | 5,575 |
| 12 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 91.25 | 36 |
| 11 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 90.47 | 1,240 |
| 08 Mar 2024 | 93.00 | 93.80 | 93.00 | 93.00 | 90.47 | 1,179 |
| 07 Mar 2024 | 93.60 | 94.20 | 92.40 | 93.00 | 90.47 | 1,732 |
| 06 Mar 2024 | 94.40 | 94.40 | 92.00 | 93.60 | 91.06 | 1,731 |
| 05 Mar 2024 | 92.40 | 94.80 | 92.40 | 92.60 | 90.08 | 7,214 |
| 04 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 89.89 | 577 |
| 01 Mar 2024 | 91.40 | 92.40 | 91.40 | 91.80 | 89.31 | 4,538 |
| 29 Feb 2024 | 91.60 | 92.20 | 91.40 | 91.60 | 89.11 | 28,458 |
| 28 Feb 2024 | 92.00 | 92.00 | 91.40 | 91.60 | 89.11 | 4,082 |
| 27 Feb 2024 | 92.00 | 92.00 | 91.40 | 91.60 | 89.11 | 3,448 |
| 26 Feb 2024 | 92.40 | 92.40 | 91.60 | 91.60 | 89.11 | 6,350 |
| 23 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 89.31 | 14,299 |
| 22 Feb 2024 | 92.00 | 92.60 | 91.80 | 92.40 | 89.89 | 5,780 |
| 21 Feb 2024 | 92.60 | 92.60 | 92.00 | 92.60 | 90.08 | 1,348 |
| 20 Feb 2024 | 92.20 | 92.40 | 91.80 | 91.80 | 89.31 | 3,773 |
| 19 Feb 2024 | 92.20 | 92.20 | 92.00 | 92.00 | 89.50 | 813 |
| 16 Feb 2024 | 91.80 | 92.20 | 91.60 | 91.60 | 89.11 | 2,431 |
| 15 Feb 2024 | 91.60 | 92.40 | 91.40 | 92.20 | 89.69 | 3,211 |
| 14 Feb 2024 | 91.80 | 91.80 | 91.60 | 91.60 | 89.11 | 1,485 |
| 13 Feb 2024 | 91.80 | 92.00 | 91.20 | 91.20 | 88.72 | 2,081 |
| 12 Feb 2024 | 91.60 | 91.60 | 91.40 | 91.40 | 88.92 | 3,570 |
| 09 Feb 2024 | 91.60 | 92.20 | 91.40 | 91.60 | 89.11 | 9,303 |
| 08 Feb 2024 | 92.60 | 92.60 | 91.60 | 91.60 | 89.11 | 8,668 |
| 07 Feb 2024 | 91.60 | 91.80 | 91.60 | 91.60 | 89.11 | 17,926 |
| 06 Feb 2024 | 92.80 | 93.00 | 92.00 | 92.60 | 90.08 | 3,492 |
| 05 Feb 2024 | 92.20 | 92.40 | 92.20 | 92.40 | 89.89 | 470 |
| 02 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 89.69 | 61 |
| 01 Feb 2024 | 91.20 | 92.00 | 91.20 | 91.60 | 89.11 | 1,153 |
| 31 Jan 2024 | 92.00 | 92.00 | 91.60 | 91.80 | 89.31 | 6,155 |
| 30 Jan 2024 | 92.20 | 92.20 | 91.80 | 92.00 | 89.50 | 1,660 |
| 29 Jan 2024 | 91.60 | 92.20 | 91.40 | 92.20 | 89.69 | 4,561 |
| 26 Jan 2024 | 92.40 | 92.40 | 91.60 | 91.60 | 89.11 | 5,237 |
| 25 Jan 2024 | 92.40 | 92.40 | 92.00 | 92.20 | 89.69 | 1,669 |
| 24 Jan 2024 | 92.40 | 92.60 | 92.40 | 92.40 | 89.89 | 51 |
| 23 Jan 2024 | 92.40 | 92.60 | 92.40 | 92.40 | 89.89 | 2,643 |
| 22 Jan 2024 | 92.40 | 92.40 | 92.00 | 92.40 | 89.89 | 1,125 |
| 19 Jan 2024 | 92.00 | 92.40 | 91.60 | 91.60 | 89.11 | 1,801 |
| 18 Jan 2024 | 91.40 | 92.40 | 91.40 | 92.00 | 89.50 | 736 |
| 17 Jan 2024 | 92.60 | 93.00 | 90.60 | 92.20 | 89.69 | 13,909 |
| 16 Jan 2024 | 93.40 | 93.40 | 92.20 | 92.40 | 89.89 | 2,016 |
| 15 Jan 2024 | 92.40 | 92.40 | 92.20 | 92.20 | 89.69 | 9,845 |
| 12 Jan 2024 | 93.20 | 93.20 | 92.40 | 92.80 | 90.28 | 1,973 |
| 11 Jan 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 90.47 | 3,661 |
| 10 Jan 2024 | 92.40 | 93.20 | 92.20 | 93.00 | 90.47 | 2,158 |
| 09 Jan 2024 | 92.80 | 93.00 | 92.40 | 92.40 | 89.89 | 1,087 |
| 08 Jan 2024 | 93.60 | 93.60 | 92.40 | 92.40 | 89.89 | 454 |
| 05 Jan 2024 | 92.40 | 93.40 | 92.40 | 92.80 | 90.28 | 2,104 |
| 04 Jan 2024 | 91.40 | 93.20 | 91.40 | 93.20 | 90.67 | 2,146 |
| 03 Jan 2024 | 92.40 | 92.60 | 91.60 | 92.00 | 89.50 | 1,922 |
| 02 Jan 2024 | 92.80 | 93.60 | 91.20 | 91.40 | 88.92 | 3,697 |
| 29 Dec 2023 | 93.60 | 93.60 | 92.00 | 92.20 | 89.69 | 4,337 |
| 29 Dec 2023 | 2.5 Dividend | |||||
| 28 Dec 2023 | 95.60 | 95.60 | 94.40 | 92.40 | 87.46 | 7,689 |
| 27 Dec 2023 | 94.80 | 95.40 | 92.80 | 95.40 | 90.30 | 6,175 |
| 22 Dec 2023 | 95.00 | 96.00 | 92.40 | 92.80 | 87.84 | 20,425 |
| 21 Dec 2023 | 92.60 | 94.00 | 92.40 | 93.80 | 88.78 | 3,825 |
| 20 Dec 2023 | 92.80 | 93.00 | 92.20 | 93.00 | 88.02 | 2,692 |
| 19 Dec 2023 | 91.20 | 93.40 | 91.20 | 92.80 | 87.84 | 4,158 |
| 18 Dec 2023 | 90.20 | 91.20 | 90.00 | 91.20 | 86.32 | 6,397 |
| 15 Dec 2023 | 91.40 | 91.60 | 89.40 | 90.20 | 85.37 | 4,639 |
| 14 Dec 2023 | 89.80 | 91.40 | 89.40 | 91.40 | 86.51 | 6,360 |
| 13 Dec 2023 | 89.60 | 89.80 | 89.40 | 89.80 | 85.00 | 6,545 |
| 12 Dec 2023 | 89.60 | 89.60 | 89.40 | 89.40 | 84.62 | 1,122 |
| 11 Dec 2023 | 89.00 | 89.60 | 89.00 | 89.20 | 84.43 | 3,339 |
| 08 Dec 2023 | 89.00 | 89.60 | 89.00 | 89.20 | 84.43 | 1,125 |
| 07 Dec 2023 | 89.80 | 89.80 | 89.00 | 89.40 | 84.62 | 10,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.