Pioneer Property Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 95.400 | 95.600 | 95.400 | 95.600 | 76.449 | 1,307 |
| 2024-08-21 | 95.800 | 95.800 | 95.400 | 95.400 | 76.289 | 4,529 |
| 2024-08-20 | 95.800 | 95.800 | 95.400 | 95.400 | 76.289 | 3,181 |
| 2024-08-19 | 95.600 | 95.600 | 95.000 | 95.200 | 76.130 | 1,741 |
| 2024-08-16 | 95.200 | 95.200 | 95.200 | 95.200 | 76.130 | 212 |
| 2024-08-15 | 95.200 | 95.400 | 95.000 | 95.400 | 76.289 | 412 |
| 2024-08-14 | 95.000 | 95.400 | 95.000 | 95.400 | 76.289 | 897 |
| 2024-08-13 | 95.400 | 95.400 | 95.000 | 95.000 | 75.970 | 2,525 |
| 2024-08-12 | 94.800 | 95.200 | 94.800 | 95.200 | 76.130 | 812 |
| 2024-08-09 | 95.400 | 95.400 | 95.200 | 95.200 | 76.130 | 1,876 |
| 2024-08-08 | 95.400 | 95.400 | 95.400 | 95.400 | 76.289 | 26 |
| 2024-08-07 | 95.400 | 95.400 | 95.000 | 95.400 | 76.289 | 2,813 |
| 2024-08-06 | 95.000 | 95.400 | 94.600 | 95.400 | 76.289 | 4,434 |
| 2024-08-05 | 95.600 | 95.600 | 92.400 | 93.800 | 75.010 | 9,535 |
| 2024-08-02 | 95.400 | 95.600 | 95.200 | 95.600 | 76.449 | 3,900 |
| 2024-08-01 | 95.600 | 95.600 | 95.400 | 95.600 | 76.449 | 3,114 |
| 2024-07-31 | 95.800 | 95.800 | 95.400 | 95.400 | 76.289 | 1,016 |
| 2024-07-30 | 96.000 | 96.000 | 95.800 | 95.800 | 76.609 | 61 |
| 2024-07-29 | 96.200 | 96.200 | 95.400 | 95.800 | 76.609 | 1,438 |
| 2024-07-26 | 96.200 | 96.200 | 95.400 | 96.000 | 76.769 | 1,300 |
| 2024-07-25 | 96.000 | 96.000 | 95.400 | 95.400 | 76.289 | 1,684 |
| 2024-07-24 | 96.200 | 96.200 | 95.400 | 95.800 | 76.609 | 1,562 |
| 2024-07-23 | 96.200 | 96.200 | 95.800 | 95.800 | 76.609 | 573 |
| 2024-07-22 | 96.200 | 96.200 | 96.200 | 96.200 | 76.929 | 1,769 |
| 2024-07-19 | 95.600 | 96.200 | 95.600 | 96.200 | 76.929 | 425 |
| 2024-07-18 | 96.000 | 96.000 | 95.600 | 95.600 | 76.449 | 300 |
| 2024-07-17 | 96.000 | 96.400 | 96.000 | 96.200 | 76.929 | 1,155 |
| 2024-07-16 | 96.000 | 96.200 | 96.000 | 96.000 | 76.769 | 6,213 |
| 2024-07-15 | 96.400 | 96.400 | 96.000 | 96.000 | 76.769 | 1,305 |
| 2024-07-12 | 95.400 | 96.400 | 95.400 | 96.000 | 76.769 | 2,158 |
| 2024-07-11 | 95.800 | 96.400 | 95.800 | 96.400 | 77.089 | 1,160 |
| 2024-07-10 | 96.000 | 96.000 | 95.200 | 96.000 | 76.769 | 8,378 |
| 2024-07-09 | 96.400 | 96.400 | 95.800 | 96.200 | 76.929 | 1,880 |
| 2024-07-08 | 96.400 | 96.400 | 96.000 | 96.200 | 76.929 | 1,280 |
| 2024-07-05 | 96.400 | 96.400 | 96.000 | 96.400 | 77.089 | 451 |
| 2024-07-04 | 96.400 | 96.400 | 96.000 | 96.000 | 76.769 | 2,220 |
| 2024-07-03 | 96.400 | 96.400 | 95.800 | 96.200 | 76.929 | 2,168 |
| 2024-07-02 | 96.000 | 96.400 | 96.000 | 96.400 | 77.089 | 412 |
| 2024-07-01 | 96.000 | 96.600 | 96.000 | 96.000 | 76.769 | 7,875 |
| 2024-06-28 | 95.600 | 96.600 | 95.000 | 96.600 | 77.249 | 8,874 |
| 2024-06-27 | 98.000 | 98.400 | 95.000 | 95.000 | 73.970 | 14,746 |
| 2024-06-26 | 98.000 | 98.000 | 97.200 | 98.000 | 76.306 | 2,755 |
| 2024-06-25 | 97.600 | 98.000 | 97.200 | 98.000 | 76.306 | 820 |
| 2024-06-24 | 97.400 | 97.800 | 97.000 | 97.600 | 75.995 | 2,281 |
| 2024-06-21 | 98.000 | 98.000 | 96.800 | 97.400 | 75.839 | 1,901 |
| 2024-06-20 | 98.400 | 98.400 | 96.800 | 98.000 | 76.306 | 1,536 |
| 2024-06-19 | 98.000 | 98.200 | 97.000 | 98.000 | 76.306 | 2,778 |
| 2024-06-18 | 97.800 | 98.000 | 97.000 | 97.000 | 75.528 | 3,021 |
| 2024-06-17 | 98.000 | 98.000 | 97.000 | 97.800 | 76.151 | 2,046 |
| 2024-06-14 | 98.000 | 98.000 | 96.600 | 97.400 | 75.839 | 1,640 |
| 2024-06-13 | 97.600 | 97.600 | 96.800 | 97.600 | 75.995 | 1,794 |
| 2024-06-12 | 97.200 | 97.400 | 96.800 | 97.400 | 75.839 | 880 |
| 2024-06-11 | 96.400 | 97.200 | 96.400 | 97.200 | 75.683 | 215 |
| 2024-06-10 | 96.600 | 97.800 | 95.800 | 96.200 | 74.905 | 3,350 |
| 2024-06-07 | 96.800 | 97.200 | 95.800 | 96.800 | 75.372 | 1,757 |
| 2024-06-06 | 97.200 | 97.200 | 96.600 | 96.800 | 75.372 | 1,204 |
| 2024-06-05 | 96.200 | 97.000 | 96.200 | 96.600 | 75.216 | 671 |
| 2024-06-04 | 97.000 | 97.200 | 96.400 | 96.400 | 75.060 | 4,159 |
| 2024-06-03 | 97.800 | 97.800 | 97.000 | 97.200 | 75.683 | 3,468 |
| 2024-05-31 | 97.600 | 97.600 | 96.800 | 97.000 | 75.528 | 4,677 |
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.