UK markets open in 5 hours 51 minutes

Pioneer Property Group ASA (PPG.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
97.60-0.20 (-0.20%)
At close: 03:06PM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202498.0098.0097.4097.6097.601,966
22 May 202497.0097.8095.4097.8097.80542
21 May 202497.0098.0096.8097.4097.405,036
16 May 202496.8096.8096.6096.6096.601,273
15 May 202496.6096.6095.6095.6095.60546
14 May 202495.0097.0094.4094.4094.407,459
13 May 202495.0095.0094.6095.0095.002,323
10 May 202493.4095.0093.4095.0095.002,587
08 May 202493.4093.4092.4093.4093.402,267
07 May 202493.4093.4093.0093.4093.40543
06 May 202493.2093.4092.8093.0093.002,040
03 May 202492.8093.2091.8092.4092.402,679
02 May 202492.4092.8092.0092.2092.20992
30 Apr 202492.8092.8092.4092.4092.40747
29 Apr 202492.8092.8092.0092.8092.805,227
26 Apr 202492.8092.8092.2092.6092.602,577
25 Apr 202492.4092.4091.4092.4092.404,321
24 Apr 202492.6092.6092.6092.6092.6046
23 Apr 202492.0092.0091.6091.6091.60439
22 Apr 202492.2092.2091.8091.8091.80888
19 Apr 202492.0092.0091.8092.0092.00249
18 Apr 202491.6092.0091.2092.0092.0011,783
17 Apr 202492.0092.0091.4091.4091.404,346
16 Apr 202491.6092.0091.4092.0092.004,067
15 Apr 202491.4092.0091.4092.0092.002,190
12 Apr 202492.4092.4091.4091.4091.407,838
11 Apr 202492.4092.4091.6092.4092.401,123
10 Apr 202492.2092.2091.6091.8091.801,837
09 Apr 202491.6092.4091.6092.4092.40200
08 Apr 202492.0092.0091.6091.8091.809,833
05 Apr 202492.0092.8091.6092.0092.009,400
04 Apr 202491.6092.0091.6091.8091.804,378
03 Apr 202491.8092.4091.4091.6091.608,959
02 Apr 202492.8092.8091.6092.0092.0010,518
27 Mar 202492.2092.8091.8092.8092.801,704
27 Mar 20242.5 Dividend
26 Mar 202494.4094.4093.8092.0089.503,181
25 Mar 202494.4094.4093.8094.0091.453,487
22 Mar 202494.6094.6094.0094.2091.643,852
21 Mar 202494.8094.8094.6094.8092.22973
20 Mar 202494.8094.8094.8094.8092.221,362
19 Mar 202493.6094.8093.6094.8092.22772
18 Mar 202493.2093.6093.2093.6091.062,259
15 Mar 202493.6093.6093.2093.2090.67521
14 Mar 202493.6093.6093.0093.0090.471,316
13 Mar 202493.8093.8093.2093.2090.675,575
12 Mar 202493.8093.8093.8093.8091.2536
11 Mar 202493.0093.0093.0093.0090.471,240
08 Mar 202493.0093.8093.0093.0090.471,179
07 Mar 202493.6094.2092.4093.0090.471,732
06 Mar 202494.4094.4092.0093.6091.061,731
05 Mar 202492.4094.8092.4092.6090.087,214
04 Mar 202492.4092.4092.4092.4089.89577
01 Mar 202491.4092.4091.4091.8089.314,538
29 Feb 202491.6092.2091.4091.6089.1128,458
28 Feb 202492.0092.0091.4091.6089.114,082
27 Feb 202492.0092.0091.4091.6089.113,448
26 Feb 202492.4092.4091.6091.6089.116,350
23 Feb 202491.8091.8091.8091.8089.3114,299
22 Feb 202492.0092.6091.8092.4089.895,780
21 Feb 202492.6092.6092.0092.6090.081,348
20 Feb 202492.2092.4091.8091.8089.313,773
19 Feb 202492.2092.2092.0092.0089.50813
16 Feb 202491.8092.2091.6091.6089.112,431
15 Feb 202491.6092.4091.4092.2089.693,211
14 Feb 202491.8091.8091.6091.6089.111,485
13 Feb 202491.8092.0091.2091.2088.722,081
12 Feb 202491.6091.6091.4091.4088.923,570
09 Feb 202491.6092.2091.4091.6089.119,303
08 Feb 202492.6092.6091.6091.6089.118,668
07 Feb 202491.6091.8091.6091.6089.1117,926
06 Feb 202492.8093.0092.0092.6090.083,492
05 Feb 202492.2092.4092.2092.4089.89470
02 Feb 202492.2092.2092.2092.2089.6961
01 Feb 202491.2092.0091.2091.6089.111,153
31 Jan 202492.0092.0091.6091.8089.316,155
30 Jan 202492.2092.2091.8092.0089.501,660
29 Jan 202491.6092.2091.4092.2089.694,561
26 Jan 202492.4092.4091.6091.6089.115,237
25 Jan 202492.4092.4092.0092.2089.691,669
24 Jan 202492.4092.6092.4092.4089.8951
23 Jan 202492.4092.6092.4092.4089.892,643
22 Jan 202492.4092.4092.0092.4089.891,125
19 Jan 202492.0092.4091.6091.6089.111,801
18 Jan 202491.4092.4091.4092.0089.50736
17 Jan 202492.6093.0090.6092.2089.6913,909
16 Jan 202493.4093.4092.2092.4089.892,016
15 Jan 202492.4092.4092.2092.2089.699,845
12 Jan 202493.2093.2092.4092.8090.281,973
11 Jan 202492.0093.0092.0093.0090.473,661
10 Jan 202492.4093.2092.2093.0090.472,158
09 Jan 202492.8093.0092.4092.4089.891,087
08 Jan 202493.6093.6092.4092.4089.89454
05 Jan 202492.4093.4092.4092.8090.282,104
04 Jan 202491.4093.2091.4093.2090.672,146
03 Jan 202492.4092.6091.6092.0089.501,922
02 Jan 202492.8093.6091.2091.4088.923,697
29 Dec 202393.6093.6092.0092.2089.694,337
29 Dec 20232.5 Dividend
28 Dec 202395.6095.6094.4092.4087.467,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...