UK Markets closed

Pioneer Property Group ASA (PPG.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
98.00-0.20 (-0.20%)
At close: 03:39PM CET
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202298.8098.8098.0098.0098.00109
30 Nov 2022------
29 Nov 202296.8098.8096.8098.8098.802,185
28 Nov 202297.2099.2097.0098.0098.005,697
25 Nov 202298.6098.6097.6098.4098.406,711
24 Nov 202298.6098.6098.0098.6098.601,394
23 Nov 202298.4098.6098.0098.6098.603,187
22 Nov 202297.8098.4097.8098.4098.401,965
21 Nov 202299.0099.6097.6097.6097.603,303
18 Nov 202297.8097.8097.0097.6097.6012,547
17 Nov 202298.6098.8096.0096.2096.2032,203
16 Nov 202298.8099.6096.0098.4098.4030,868
15 Nov 2022100.50100.5099.0099.4099.4029,190
14 Nov 2022100.50100.50100.00100.50100.5015,219
11 Nov 2022100.00100.50100.00100.50100.501,069
10 Nov 2022100.50100.50100.00100.00100.002,209
09 Nov 2022100.50100.50100.00100.00100.0011,739
08 Nov 2022100.50100.50100.50100.50100.501,752
07 Nov 2022100.50100.50100.00100.00100.001,818
04 Nov 2022100.50100.50100.00100.50100.5014,391
03 Nov 2022101.00101.00100.50100.50100.501,700
02 Nov 2022101.00101.00100.50101.00101.003,516
01 Nov 2022101.00101.00100.50101.00101.002,014
31 Oct 2022101.00101.00101.00101.00101.001,186
28 Oct 2022101.00101.00101.00101.00101.001,093
27 Oct 2022100.50101.00100.50100.50100.504,668
26 Oct 2022101.00101.00100.50101.00101.0011,725
25 Oct 2022101.00101.00101.00101.00101.001,120
24 Oct 2022101.00101.00100.50101.00101.003,518
21 Oct 2022101.00101.00100.50101.00101.006,651
20 Oct 2022101.00101.00100.50101.00101.001,613
19 Oct 2022101.00101.00100.50101.00101.007,169
18 Oct 2022101.00101.00100.50101.00101.003,688
17 Oct 2022100.50101.00100.50101.00101.002,225
14 Oct 2022101.00101.00100.50101.00101.0013,035
13 Oct 2022101.00101.00100.50101.00101.0013,411
12 Oct 2022101.50101.50101.00101.00101.0010,829
11 Oct 2022101.50101.50101.00101.50101.506,053
10 Oct 2022101.50102.00101.50101.50101.5020,138
07 Oct 2022102.00102.00101.50102.00102.00650
06 Oct 2022101.50102.00101.50102.00102.001,584
05 Oct 2022102.00102.00101.50101.50101.503,408
04 Oct 2022101.50102.00101.50102.00102.007,183
03 Oct 2022102.00102.00101.50102.00102.00180
30 Sept 2022102.00102.00100.00101.50101.5020,535
29 Sept 2022103.50103.50103.00100.50100.5018,448
28 Sept 2022104.00104.00103.00103.50103.5013,899
27 Sept 2022104.00104.00103.50104.00104.001,369
26 Sept 2022104.50104.50103.50104.00104.0016,622
23 Sept 2022104.00104.50103.50104.00104.00950
22 Sept 2022104.00104.50104.00104.50104.504,289
21 Sept 2022104.00104.00103.50104.00104.002,275
20 Sept 2022103.50104.00103.50104.00104.00132
19 Sept 2022104.00104.00103.50103.50103.507,830
16 Sept 2022104.50104.50104.00104.00104.001,080
15 Sept 2022104.00104.50103.50104.50104.505,351
14 Sept 2022104.00104.00103.50104.00104.00575
13 Sept 2022104.00104.50104.00104.00104.002,628
12 Sept 2022104.00104.50103.50104.50104.5014,278
09 Sept 2022104.50104.50104.00104.50104.502,776
08 Sept 2022104.50104.50104.00104.00104.003,836
07 Sept 2022103.50104.50103.50104.50104.502,028
06 Sept 2022104.50104.50103.50104.50104.501,059
05 Sept 2022104.00104.00104.00104.00104.002,109
02 Sept 2022104.00104.00104.00104.00104.00574
01 Sept 2022104.00104.00103.50104.00104.004,803
31 Aug 2022104.00104.00103.50103.50103.501,111
30 Aug 2022104.00104.00103.50103.50103.504,836
29 Aug 2022104.00104.00104.00104.00104.002,040
26 Aug 2022104.00104.50103.50104.00104.008,905
25 Aug 2022104.00104.00104.00104.00104.00404
24 Aug 2022104.00104.00104.00104.00104.002,236
23 Aug 2022103.50104.00103.50104.00104.006,821
22 Aug 2022103.50104.00103.50104.00104.001,225
19 Aug 2022104.00104.00103.50103.50103.504,524
18 Aug 2022103.00103.50103.00103.50103.501,628
17 Aug 2022103.50104.00103.00103.00103.007,753
16 Aug 2022103.50103.50103.00103.50103.502,475
15 Aug 2022104.00104.00103.00103.00103.001,808
12 Aug 2022103.50104.00103.00104.00104.002,443
11 Aug 2022103.50104.00103.50104.00104.001,228
10 Aug 2022103.00104.00102.50104.00104.004,802
09 Aug 2022103.00103.00102.50103.00103.003,033
08 Aug 2022103.00103.00103.00103.00103.003,016
05 Aug 2022103.00103.00102.50102.50102.505,297
04 Aug 2022103.00103.00102.50102.50102.50475
03 Aug 2022102.50103.00102.50103.00103.001,568
02 Aug 2022102.50102.50102.50102.50102.501,251
01 Aug 2022102.50102.50102.00102.00102.001,014
29 Jul 2022102.00102.50102.00102.50102.504,056
28 Jul 2022102.50102.50102.00102.00102.002,724
27 Jul 2022102.00102.50102.00102.50102.50264
26 Jul 2022102.00102.50102.00102.50102.50210
25 Jul 2022102.50102.50102.00102.50102.50926
22 Jul 2022102.50102.50102.50102.50102.50272
21 Jul 2022102.00102.00102.00102.00102.0033
20 Jul 2022102.00102.50102.00102.00102.00223
19 Jul 2022102.50102.50102.00102.00102.001,083
18 Jul 2022102.00102.00101.50102.00102.006,981
15 Jul 2022102.00102.00101.50102.00102.00753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...