Advertisement
Advertisement
PTT Exploration & Production PCL (NVAL.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:00AM CEST
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 35 |
| Sep 25, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 22, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 21, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 20, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Sep 19, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 18, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 15, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 14, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 13, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 12, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 11, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 08, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 07, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sep 06, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 05, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sep 04, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 01, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Aug 31, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 30, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 29, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 28, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 25, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 24, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 23, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 22, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 21, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 18, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 17, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Aug 16, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 15, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Aug 15, 2023 | 4.25 Dividend | |||||
| Aug 14, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.8000 | - |
| Aug 11, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -0.8441 | - |
| Aug 10, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.8904 | - |
| Aug 09, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.9275 | - |
| Aug 08, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.9275 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.9322 | - |
| Aug 03, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.9322 | - |
| Aug 02, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -0.9414 | - |
| Aug 01, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.9322 | - |
| Jul 31, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.9322 | - |
| Jul 28, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.9275 | - |
| Jul 27, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.9275 | - |
| Jul 26, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.9229 | - |
| Jul 25, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.9229 | - |
| Jul 24, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -0.9136 | - |
| Jul 21, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -0.9043 | - |
| Jul 20, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.9090 | - |
| Jul 19, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.9090 | - |
| Jul 18, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.8904 | - |
| Jul 17, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.8812 | - |
| Jul 14, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.8904 | - |
| Jul 13, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| Jul 12, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.8904 | - |
| Jul 11, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.8672 | - |
| Jul 10, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -0.8719 | - |
| Jul 07, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.8626 | - |
| Jul 06, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -0.8719 | - |
| Jul 05, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| Jul 04, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.8672 | - |
| Jul 03, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.8626 | - |
| Jun 30, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -0.8487 | - |
| Jun 29, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -0.8394 | - |
| Jun 28, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -0.8209 | - |
| Jun 27, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.8348 | - |
| Jun 26, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -0.8441 | - |
| Jun 23, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -0.8487 | - |
| Jun 22, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -0.8533 | - |
| Jun 21, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -0.8719 | - |
| Jun 20, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -0.8765 | - |
| Jun 19, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -0.8765 | - |
| Jun 16, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.8904 | - |
| Jun 15, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| Jun 14, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.8904 | - |
| Jun 13, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| Jun 08, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -0.8904 | - |
| Jun 07, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.8672 | - |
| Jun 06, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.8672 | - |
| Jun 05, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -0.8441 | - |
| Jun 02, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.8348 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -0.8301 | - |
| May 30, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -0.8487 | - |
| May 29, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -0.8487 | - |
| May 26, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -0.8487 | - |
| May 25, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.8812 | - |
| May 24, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -0.8719 | - |
| May 19, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.8812 | - |
| May 18, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| May 17, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.8672 | - |
| May 16, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -0.9878 | 35 |
| May 15, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -0.8672 | - |
| May 12, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.8626 | - |
| May 11, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.8858 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
