Pioneer Property Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 6,427 |
| 2026-10-15 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 2,098 |
| 2026-10-14 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 4,642 |
| 2026-10-13 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 3,028 |
| 2026-10-12 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | 2,993 |
| 2026-10-09 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 6,096 |
| 2026-10-08 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 7,042 |
| 2026-10-07 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 1,780 |
| 2026-10-06 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 6,307 |
| 2026-10-05 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 5,277 |
| 2026-10-02 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 11,670 |
| 2026-10-01 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 12,679 |
| 2026-09-30 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 8,024 |
| 2026-09-29 | 107.00 | 108.50 | 107.00 | 108.00 | 105.50 | 7,159 |
| 2026-09-28 | 107.50 | 108.50 | 107.00 | 107.00 | 104.52 | 18,493 |
| 2026-09-25 | 107.00 | 107.50 | 107.00 | 107.50 | 105.01 | 3,919 |
| 2026-09-24 | 106.50 | 107.50 | 106.00 | 107.00 | 104.52 | 16,785 |
| 2026-09-23 | 106.00 | 106.00 | 105.00 | 105.50 | 103.06 | 32,945 |
| 2026-09-22 | 107.00 | 107.50 | 106.50 | 107.50 | 105.01 | 17,877 |
| 2026-09-21 | 108.00 | 108.00 | 106.50 | 107.50 | 105.01 | 67,898 |
| 2026-09-18 | 108.50 | 108.50 | 107.50 | 108.50 | 105.99 | 1,355 |
| 2026-09-17 | 108.00 | 108.50 | 107.50 | 108.50 | 105.99 | 3,279 |
| 2026-09-16 | 108.00 | 108.00 | 107.50 | 107.50 | 105.01 | 2,966 |
| 2026-09-15 | 107.50 | 108.00 | 107.50 | 108.00 | 105.50 | 3,878 |
| 2026-09-14 | 108.00 | 108.00 | 107.50 | 108.00 | 105.50 | 5,783 |
| 2026-09-11 | 108.00 | 108.00 | 107.00 | 108.00 | 105.50 | 3,679 |
| 2026-09-10 | 107.00 | 108.00 | 107.00 | 107.50 | 105.01 | 3,645 |
| 2026-09-09 | 108.00 | 108.00 | 107.00 | 107.50 | 105.01 | 2,925 |
| 2026-09-08 | 108.00 | 108.00 | 107.00 | 108.00 | 105.50 | 11,816 |
| 2026-09-07 | 107.50 | 108.00 | 107.00 | 107.50 | 105.01 | 2,401 |
| 2026-09-04 | 107.50 | 108.00 | 107.00 | 107.00 | 104.52 | 10,677 |
| 2026-09-03 | 108.00 | 108.00 | 107.00 | 107.50 | 105.01 | 1,362 |
| 2026-09-02 | 108.00 | 108.00 | 107.00 | 108.00 | 105.50 | 2,542 |
| 2026-09-01 | 107.50 | 108.00 | 107.00 | 107.50 | 105.01 | 2,397 |
| 2026-08-31 | 108.00 | 108.00 | 107.00 | 108.00 | 105.50 | 5,874 |
| 2026-08-28 | 107.50 | 108.00 | 107.50 | 107.50 | 105.01 | 4,384 |
| 2026-08-27 | 108.00 | 108.00 | 107.00 | 107.50 | 105.01 | 12,024 |
| 2026-08-26 | 108.00 | 108.00 | 107.00 | 108.00 | 105.50 | 3,960 |
| 2026-08-25 | 108.00 | 108.00 | 107.00 | 108.00 | 105.50 | 6,481 |
| 2026-08-24 | 108.00 | 108.00 | 107.50 | 108.00 | 105.50 | 4,086 |
| 2026-08-21 | 108.00 | 108.00 | 107.00 | 108.00 | 105.50 | 2,402 |
| 2026-08-20 | 107.00 | 108.00 | 107.00 | 108.00 | 105.50 | 7,322 |
| 2026-08-19 | 107.50 | 107.50 | 107.00 | 107.50 | 105.01 | 3,892 |
| 2026-08-18 | 107.50 | 107.50 | 107.00 | 107.00 | 104.52 | 7,341 |
| 2026-08-17 | 106.50 | 107.50 | 106.50 | 107.00 | 104.52 | 3,373 |
| 2026-08-14 | 107.00 | 107.50 | 107.00 | 107.50 | 105.01 | 2,679 |
| 2026-08-13 | 107.50 | 107.50 | 107.50 | 107.50 | 105.01 | 636 |
| 2026-08-12 | 107.00 | 107.50 | 107.00 | 107.50 | 105.01 | 4,274 |
| 2026-08-11 | 107.50 | 107.50 | 107.00 | 107.50 | 105.01 | 5,725 |
| 2026-08-10 | 107.00 | 107.50 | 107.00 | 107.00 | 104.52 | 2,517 |
| 2026-08-07 | 107.50 | 107.50 | 106.50 | 107.00 | 104.52 | 1,052 |
| 2026-08-06 | 107.50 | 107.50 | 106.50 | 107.50 | 105.01 | 3,474 |
| 2026-08-05 | 107.50 | 107.50 | 106.50 | 107.50 | 105.01 | 1,286 |
| 2026-08-04 | 107.00 | 107.50 | 106.50 | 107.50 | 105.01 | 4,448 |
| 2026-08-03 | 107.00 | 107.00 | 106.50 | 107.00 | 104.52 | 7,372 |
| 2026-07-31 | 107.00 | 107.00 | 106.50 | 106.50 | 104.03 | 1,964 |
| 2026-07-30 | 107.00 | 107.00 | 106.50 | 106.50 | 104.03 | 1,771 |
| 2026-07-29 | 107.00 | 107.00 | 106.00 | 106.50 | 104.03 | 5,954 |
| 2026-07-28 | 106.50 | 107.00 | 106.00 | 106.00 | 103.55 | 752 |
| 2026-07-27 | 106.00 | 106.50 | 105.50 | 106.50 | 104.03 | 9,125 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 2.5000 NOK |
| 2026-06-30 | 2.5000 NOK |
| 2026-03-31 | 2.5000 NOK |
| 2025-12-30 | 2.5000 NOK |
| 2025-09-30 | 2.5000 NOK |
| 2025-06-30 | 2.5000 NOK |
| 2025-03-31 | 2.5000 NOK |
| 2024-12-30 | 2.5000 NOK |
| 2024-09-30 | 2.5000 NOK |
| 2024-06-28 | 2.5000 NOK |
| 2024-03-27 | 2.5000 NOK |
| 2023-12-29 | 2.5000 NOK |
| 2023-09-29 | 2.5000 NOK |
| 2023-06-30 | 2.5000 NOK |
| 2023-03-31 | 2.5000 NOK |
| 2022-12-30 | 2.5000 NOK |
| 2022-09-30 | 2.5000 NOK |
| 2022-06-30 | 2.3750 NOK |
| 2022-03-31 | 2.3750 NOK |
| 2021-12-30 | 2.3750 NOK |
| 2021-09-30 | 2.3750 NOK |
| 2021-06-30 | 2.1250 NOK |
| 2021-03-31 | 2.1250 NOK |
| 2020-12-30 | 2.1250 NOK |
| 2020-09-30 | 2.1250 NOK |
| 2020-06-30 | 1.8750 NOK |
| 2020-03-31 | 1.8750 NOK |
| 2019-12-30 | 1.8750 NOK |
| 2019-09-30 | 1.8750 NOK |
| 2019-06-28 | 1.8750 NOK |
| 2019-03-29 | 1.8750 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.