Pioneer Property Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 97.600 | 97.600 | 97.400 | 97.600 | 75.995 | 212 |
| 2024-05-29 | 97.600 | 97.600 | 96.600 | 97.400 | 75.839 | 515 |
| 2024-05-28 | 97.600 | 97.600 | 96.800 | 97.000 | 75.528 | 1,483 |
| 2024-05-27 | 97.800 | 97.800 | 96.400 | 97.600 | 75.995 | 2,684 |
| 2024-05-24 | 97.400 | 97.800 | 97.400 | 97.600 | 75.995 | 1,572 |
| 2024-05-23 | 98.000 | 98.000 | 97.400 | 97.600 | 75.995 | 1,966 |
| 2024-05-22 | 97.000 | 97.800 | 95.400 | 97.800 | 76.151 | 542 |
| 2024-05-21 | 97.000 | 98.000 | 96.800 | 97.400 | 75.839 | 5,036 |
| 2024-05-16 | 96.800 | 96.800 | 96.600 | 96.600 | 75.216 | 1,273 |
| 2024-05-15 | 96.600 | 96.600 | 95.600 | 95.600 | 74.438 | 546 |
| 2024-05-14 | 95.000 | 97.000 | 94.400 | 94.400 | 73.503 | 7,459 |
| 2024-05-13 | 95.000 | 95.000 | 94.600 | 95.000 | 73.970 | 2,323 |
| 2024-05-10 | 93.400 | 95.000 | 93.400 | 95.000 | 73.970 | 2,587 |
| 2024-05-08 | 93.400 | 93.400 | 92.400 | 93.400 | 72.725 | 2,267 |
| 2024-05-07 | 93.400 | 93.400 | 93.000 | 93.400 | 72.725 | 543 |
| 2024-05-06 | 93.200 | 93.400 | 92.800 | 93.000 | 72.413 | 2,040 |
| 2024-05-03 | 92.800 | 93.200 | 91.800 | 92.400 | 71.946 | 2,679 |
| 2024-05-02 | 92.400 | 92.800 | 92.000 | 92.200 | 71.790 | 992 |
| 2024-04-30 | 92.800 | 92.800 | 92.400 | 92.400 | 71.946 | 747 |
| 2024-04-29 | 92.800 | 92.800 | 92.000 | 92.800 | 72.257 | 5,227 |
| 2024-04-26 | 92.800 | 92.800 | 92.200 | 92.600 | 72.102 | 2,577 |
| 2024-04-25 | 92.400 | 92.400 | 91.400 | 92.400 | 71.946 | 4,321 |
| 2024-04-24 | 92.600 | 92.600 | 92.600 | 92.600 | 72.102 | 46 |
| 2024-04-23 | 92.000 | 92.000 | 91.600 | 91.600 | 71.323 | 439 |
| 2024-04-22 | 92.200 | 92.200 | 91.800 | 91.800 | 71.479 | 888 |
| 2024-04-19 | 92.000 | 92.000 | 91.800 | 92.000 | 71.634 | 249 |
| 2024-04-18 | 91.600 | 92.000 | 91.200 | 92.000 | 71.634 | 11,783 |
| 2024-04-17 | 92.000 | 92.000 | 91.400 | 91.400 | 71.167 | 4,346 |
| 2024-04-16 | 91.600 | 92.000 | 91.400 | 92.000 | 71.634 | 4,067 |
| 2024-04-15 | 91.400 | 92.000 | 91.400 | 92.000 | 71.634 | 2,190 |
| 2024-04-12 | 92.400 | 92.400 | 91.400 | 91.400 | 71.167 | 7,838 |
| 2024-04-11 | 92.400 | 92.400 | 91.600 | 92.400 | 71.946 | 1,123 |
| 2024-04-10 | 92.200 | 92.200 | 91.600 | 91.800 | 71.479 | 1,837 |
| 2024-04-09 | 91.600 | 92.400 | 91.600 | 92.400 | 71.946 | 200 |
| 2024-04-08 | 92.000 | 92.000 | 91.600 | 91.800 | 71.479 | 9,833 |
| 2024-04-05 | 92.000 | 92.800 | 91.600 | 92.000 | 71.634 | 9,400 |
| 2024-04-04 | 91.600 | 92.000 | 91.600 | 91.800 | 71.479 | 4,378 |
| 2024-04-03 | 91.800 | 92.400 | 91.400 | 91.600 | 71.323 | 8,959 |
| 2024-04-02 | 92.800 | 92.800 | 91.600 | 92.000 | 71.634 | 10,518 |
| 2024-03-27 | 92.200 | 92.800 | 91.800 | 92.800 | 72.257 | 1,704 |
| 2024-03-26 | 94.400 | 94.400 | 92.000 | 92.000 | 69.688 | 3,181 |
| 2024-03-25 | 94.400 | 94.400 | 93.800 | 94.000 | 71.203 | 3,487 |
| 2024-03-22 | 94.600 | 94.600 | 94.000 | 94.200 | 71.354 | 3,852 |
| 2024-03-21 | 94.800 | 94.800 | 94.600 | 94.800 | 71.809 | 973 |
| 2024-03-20 | 94.800 | 94.800 | 94.800 | 94.800 | 71.809 | 1,362 |
| 2024-03-19 | 93.600 | 94.800 | 93.600 | 94.800 | 71.809 | 772 |
| 2024-03-18 | 93.200 | 93.600 | 93.200 | 93.600 | 70.900 | 2,259 |
| 2024-03-15 | 93.600 | 93.600 | 93.200 | 93.200 | 70.597 | 521 |
| 2024-03-14 | 93.600 | 93.600 | 93.000 | 93.000 | 70.445 | 1,316 |
| 2024-03-13 | 93.800 | 93.800 | 93.200 | 93.200 | 70.597 | 5,575 |
| 2024-03-12 | 93.800 | 93.800 | 93.800 | 93.800 | 71.051 | 36 |
| 2024-03-11 | 93.000 | 93.000 | 93.000 | 93.000 | 70.445 | 1,240 |
| 2024-03-08 | 93.000 | 93.800 | 93.000 | 93.000 | 70.445 | 1,179 |
| 2024-03-07 | 93.600 | 94.200 | 92.400 | 93.000 | 70.445 | 1,732 |
| 2024-03-06 | 94.400 | 94.400 | 92.000 | 93.600 | 70.900 | 1,731 |
| 2024-03-05 | 92.400 | 94.800 | 92.400 | 92.600 | 70.142 | 7,214 |
| 2024-03-04 | 92.400 | 92.400 | 92.400 | 92.400 | 69.991 | 577 |
| 2024-03-01 | 91.400 | 92.400 | 91.400 | 91.800 | 69.536 | 4,538 |
| 2024-02-29 | 91.600 | 92.200 | 91.400 | 91.600 | 69.385 | 28,458 |
| 2024-02-28 | 92.000 | 92.000 | 91.400 | 91.600 | 69.385 | 4,082 |
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.