Pioneer Property Group ASA (PPG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 96.20 | 96.20 | 95.40 | 96.00 | 96.00 | 1,300 |
| 25 Jul 2024 | 96.00 | 96.00 | 95.40 | 95.40 | 95.40 | 1,684 |
| 24 Jul 2024 | 96.20 | 96.20 | 95.40 | 95.80 | 95.80 | 1,562 |
| 23 Jul 2024 | 96.20 | 96.20 | 95.80 | 95.80 | 95.80 | 573 |
| 22 Jul 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1,769 |
| 19 Jul 2024 | 95.60 | 96.20 | 95.60 | 96.20 | 96.20 | 425 |
| 18 Jul 2024 | 96.00 | 96.00 | 95.60 | 95.60 | 95.60 | 300 |
| 17 Jul 2024 | 96.00 | 96.40 | 96.00 | 96.20 | 96.20 | 1,155 |
| 16 Jul 2024 | 96.00 | 96.20 | 96.00 | 96.00 | 96.00 | 6,213 |
| 15 Jul 2024 | 96.40 | 96.40 | 96.00 | 96.00 | 96.00 | 1,305 |
| 12 Jul 2024 | 95.40 | 96.40 | 95.40 | 96.00 | 96.00 | 2,158 |
| 11 Jul 2024 | 95.80 | 96.40 | 95.80 | 96.40 | 96.40 | 1,160 |
| 10 Jul 2024 | 96.00 | 96.00 | 95.20 | 96.00 | 96.00 | 8,378 |
| 09 Jul 2024 | 96.40 | 96.40 | 95.80 | 96.20 | 96.20 | 1,880 |
| 08 Jul 2024 | 96.40 | 96.40 | 96.00 | 96.20 | 96.20 | 1,280 |
| 05 Jul 2024 | 96.40 | 96.40 | 96.00 | 96.40 | 96.40 | 451 |
| 04 Jul 2024 | 96.40 | 96.40 | 96.00 | 96.00 | 96.00 | 2,220 |
| 03 Jul 2024 | 96.40 | 96.40 | 95.80 | 96.20 | 96.20 | 2,168 |
| 02 Jul 2024 | 96.00 | 96.40 | 96.00 | 96.40 | 96.40 | 412 |
| 01 Jul 2024 | 96.00 | 96.60 | 96.00 | 96.00 | 96.00 | 7,875 |
| 28 Jun 2024 | 95.60 | 96.60 | 95.00 | 96.60 | 96.60 | 8,874 |
| 28 Jun 2024 | 2.5 Dividend | |||||
| 27 Jun 2024 | 98.00 | 98.40 | 97.40 | 95.00 | 92.50 | 14,746 |
| 26 Jun 2024 | 98.00 | 98.00 | 97.20 | 98.00 | 95.42 | 2,755 |
| 25 Jun 2024 | 97.60 | 98.00 | 97.20 | 98.00 | 95.42 | 820 |
| 24 Jun 2024 | 97.40 | 97.80 | 97.00 | 97.60 | 95.03 | 2,281 |
| 21 Jun 2024 | 98.00 | 98.00 | 96.80 | 97.40 | 94.84 | 1,901 |
| 20 Jun 2024 | 98.40 | 98.40 | 96.80 | 98.00 | 95.42 | 1,536 |
| 19 Jun 2024 | 98.00 | 98.20 | 97.00 | 98.00 | 95.42 | 2,778 |
| 18 Jun 2024 | 97.80 | 98.00 | 97.00 | 97.00 | 94.45 | 3,021 |
| 17 Jun 2024 | 98.00 | 98.00 | 97.00 | 97.80 | 95.23 | 2,046 |
| 14 Jun 2024 | 98.00 | 98.00 | 96.60 | 97.40 | 94.84 | 1,640 |
| 13 Jun 2024 | 97.60 | 97.60 | 96.80 | 97.60 | 95.03 | 1,794 |
| 12 Jun 2024 | 97.20 | 97.40 | 96.80 | 97.40 | 94.84 | 880 |
| 11 Jun 2024 | 96.40 | 97.20 | 96.40 | 97.20 | 94.64 | 215 |
| 10 Jun 2024 | 96.60 | 97.80 | 95.80 | 96.20 | 93.67 | 3,350 |
| 07 Jun 2024 | 96.80 | 97.20 | 95.80 | 96.80 | 94.25 | 1,757 |
| 06 Jun 2024 | 97.20 | 97.20 | 96.60 | 96.80 | 94.25 | 1,204 |
| 05 Jun 2024 | 96.20 | 97.00 | 96.20 | 96.60 | 94.06 | 671 |
| 04 Jun 2024 | 97.00 | 97.20 | 96.40 | 96.40 | 93.86 | 4,159 |
| 03 Jun 2024 | 97.80 | 97.80 | 97.00 | 97.20 | 94.64 | 3,468 |
| 31 May 2024 | 97.60 | 97.60 | 96.80 | 97.00 | 94.45 | 4,677 |
| 30 May 2024 | 97.60 | 97.60 | 97.40 | 97.60 | 95.03 | 212 |
| 29 May 2024 | 97.60 | 97.60 | 96.60 | 97.40 | 94.84 | 515 |
| 28 May 2024 | 97.60 | 97.60 | 96.80 | 97.00 | 94.45 | 1,483 |
| 27 May 2024 | 97.80 | 97.80 | 96.40 | 97.60 | 95.03 | 2,684 |
| 24 May 2024 | 97.40 | 97.80 | 97.40 | 97.60 | 95.03 | 1,572 |
| 23 May 2024 | 98.00 | 98.00 | 97.40 | 97.60 | 95.03 | 1,966 |
| 22 May 2024 | 97.00 | 97.80 | 95.40 | 97.80 | 95.23 | 542 |
| 21 May 2024 | 97.00 | 98.00 | 96.80 | 97.40 | 94.84 | 5,036 |
| 16 May 2024 | 96.80 | 96.80 | 96.60 | 96.60 | 94.06 | 1,273 |
| 15 May 2024 | 96.60 | 96.60 | 95.60 | 95.60 | 93.08 | 546 |
| 14 May 2024 | 95.00 | 97.00 | 94.40 | 94.40 | 91.92 | 7,459 |
| 13 May 2024 | 95.00 | 95.00 | 94.60 | 95.00 | 92.50 | 2,323 |
| 10 May 2024 | 93.40 | 95.00 | 93.40 | 95.00 | 92.50 | 2,587 |
| 08 May 2024 | 93.40 | 93.40 | 92.40 | 93.40 | 90.94 | 2,267 |
| 07 May 2024 | 93.40 | 93.40 | 93.00 | 93.40 | 90.94 | 543 |
| 06 May 2024 | 93.20 | 93.40 | 92.80 | 93.00 | 90.55 | 2,040 |
| 03 May 2024 | 92.80 | 93.20 | 91.80 | 92.40 | 89.97 | 2,679 |
| 02 May 2024 | 92.40 | 92.80 | 92.00 | 92.20 | 89.77 | 992 |
| 30 Apr 2024 | 92.80 | 92.80 | 92.40 | 92.40 | 89.97 | 747 |
| 29 Apr 2024 | 92.80 | 92.80 | 92.00 | 92.80 | 90.36 | 5,227 |
| 26 Apr 2024 | 92.80 | 92.80 | 92.20 | 92.60 | 90.16 | 2,577 |
| 25 Apr 2024 | 92.40 | 92.40 | 91.40 | 92.40 | 89.97 | 4,321 |
| 24 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 90.16 | 46 |
| 23 Apr 2024 | 92.00 | 92.00 | 91.60 | 91.60 | 89.19 | 439 |
| 22 Apr 2024 | 92.20 | 92.20 | 91.80 | 91.80 | 89.38 | 888 |
| 19 Apr 2024 | 92.00 | 92.00 | 91.80 | 92.00 | 89.58 | 249 |
| 18 Apr 2024 | 91.60 | 92.00 | 91.20 | 92.00 | 89.58 | 11,783 |
| 17 Apr 2024 | 92.00 | 92.00 | 91.40 | 91.40 | 88.99 | 4,346 |
| 16 Apr 2024 | 91.60 | 92.00 | 91.40 | 92.00 | 89.58 | 4,067 |
| 15 Apr 2024 | 91.40 | 92.00 | 91.40 | 92.00 | 89.58 | 2,190 |
| 12 Apr 2024 | 92.40 | 92.40 | 91.40 | 91.40 | 88.99 | 7,838 |
| 11 Apr 2024 | 92.40 | 92.40 | 91.60 | 92.40 | 89.97 | 1,123 |
| 10 Apr 2024 | 92.20 | 92.20 | 91.60 | 91.80 | 89.38 | 1,837 |
| 09 Apr 2024 | 91.60 | 92.40 | 91.60 | 92.40 | 89.97 | 200 |
| 08 Apr 2024 | 92.00 | 92.00 | 91.60 | 91.80 | 89.38 | 9,833 |
| 05 Apr 2024 | 92.00 | 92.80 | 91.60 | 92.00 | 89.58 | 9,400 |
| 04 Apr 2024 | 91.60 | 92.00 | 91.60 | 91.80 | 89.38 | 4,378 |
| 03 Apr 2024 | 91.80 | 92.40 | 91.40 | 91.60 | 89.19 | 8,959 |
| 02 Apr 2024 | 92.80 | 92.80 | 91.60 | 92.00 | 89.58 | 10,518 |
| 27 Mar 2024 | 92.20 | 92.80 | 91.80 | 92.80 | 90.36 | 1,704 |
| 27 Mar 2024 | 2.5 Dividend | |||||
| 26 Mar 2024 | 94.40 | 94.40 | 93.80 | 92.00 | 87.14 | 3,181 |
| 25 Mar 2024 | 94.40 | 94.40 | 93.80 | 94.00 | 89.04 | 3,487 |
| 22 Mar 2024 | 94.60 | 94.60 | 94.00 | 94.20 | 89.23 | 3,852 |
| 21 Mar 2024 | 94.80 | 94.80 | 94.60 | 94.80 | 89.80 | 973 |
| 20 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 89.80 | 1,362 |
| 19 Mar 2024 | 93.60 | 94.80 | 93.60 | 94.80 | 89.80 | 772 |
| 18 Mar 2024 | 93.20 | 93.60 | 93.20 | 93.60 | 88.66 | 2,259 |
| 15 Mar 2024 | 93.60 | 93.60 | 93.20 | 93.20 | 88.28 | 521 |
| 14 Mar 2024 | 93.60 | 93.60 | 93.00 | 93.00 | 88.09 | 1,316 |
| 13 Mar 2024 | 93.80 | 93.80 | 93.20 | 93.20 | 88.28 | 5,575 |
| 12 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 88.85 | 36 |
| 11 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 88.09 | 1,240 |
| 08 Mar 2024 | 93.00 | 93.80 | 93.00 | 93.00 | 88.09 | 1,179 |
| 07 Mar 2024 | 93.60 | 94.20 | 92.40 | 93.00 | 88.09 | 1,732 |
| 06 Mar 2024 | 94.40 | 94.40 | 92.00 | 93.60 | 88.66 | 1,731 |
| 05 Mar 2024 | 92.40 | 94.80 | 92.40 | 92.60 | 87.71 | 7,214 |
| 04 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 87.52 | 577 |
| *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.