Pioneer Property Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	92.000	92.000	91.400	91.600	69.385	3,448
2024-02-26	92.400	92.400	91.600	91.600	69.385	6,350
2024-02-23	91.800	91.800	91.800	91.800	69.536	14,299
2024-02-22	92.000	92.600	91.800	92.400	69.991	5,780
2024-02-21	92.600	92.600	92.000	92.600	70.142	1,348
2024-02-20	92.200	92.400	91.800	91.800	69.536	3,773
2024-02-19	92.200	92.200	92.000	92.000	69.688	813
2024-02-16	91.800	92.200	91.600	91.600	69.385	2,431
2024-02-15	91.600	92.400	91.400	92.200	69.839	3,211
2024-02-14	91.800	91.800	91.600	91.600	69.385	1,485
2024-02-13	91.800	92.000	91.200	91.200	69.082	2,081
2024-02-12	91.600	91.600	91.400	91.400	69.233	3,570
2024-02-09	91.600	92.200	91.400	91.600	69.385	9,303
2024-02-08	92.600	92.600	91.600	91.600	69.385	8,668
2024-02-07	91.600	91.800	91.600	91.600	69.385	17,926
2024-02-06	92.800	93.000	92.000	92.600	70.142	3,492
2024-02-05	92.200	92.400	92.200	92.400	69.991	470
2024-02-02	92.200	92.200	92.200	92.200	69.839	61
2024-02-01	91.200	92.000	91.200	91.600	69.385	1,153
2024-01-31	92.000	92.000	91.600	91.800	69.536	6,155
2024-01-30	92.200	92.200	91.800	92.000	69.688	1,660
2024-01-29	91.600	92.200	91.400	92.200	69.839	4,561
2024-01-26	92.400	92.400	91.600	91.600	69.385	5,237
2024-01-25	92.400	92.400	92.000	92.200	69.839	1,669
2024-01-24	92.400	92.600	92.400	92.400	69.991	51
2024-01-23	92.400	92.600	92.400	92.400	69.991	2,643
2024-01-22	92.400	92.400	92.000	92.400	69.991	1,125
2024-01-19	92.000	92.400	91.600	91.600	69.385	1,801
2024-01-18	91.400	92.400	91.400	92.000	69.688	736
2024-01-17	92.600	93.000	90.600	92.200	69.839	13,909
2024-01-16	93.400	93.400	92.200	92.400	69.991	2,016
2024-01-15	92.400	92.400	92.200	92.200	69.839	9,845
2024-01-12	93.200	93.200	92.400	92.800	70.294	1,973
2024-01-11	92.000	93.000	92.000	93.000	70.445	3,661
2024-01-10	92.400	93.200	92.200	93.000	70.445	2,158
2024-01-09	92.800	93.000	92.400	92.400	69.991	1,087
2024-01-08	93.600	93.600	92.400	92.400	69.991	454
2024-01-05	92.400	93.400	92.400	92.800	70.294	2,104
2024-01-04	91.400	93.200	91.400	93.200	70.597	2,146
2024-01-03	92.400	92.600	91.600	92.000	69.688	1,922
2024-01-02	92.800	93.600	91.200	91.400	69.233	3,697
2023-12-29	93.600	93.600	92.000	92.200	69.839	4,337
2023-12-28	95.600	95.600	92.400	92.400	68.097	7,689
2023-12-27	94.800	95.400	92.800	95.400	70.308	6,175
2023-12-22	95.000	96.000	92.400	92.800	68.392	20,425
2023-12-21	92.600	94.000	92.400	93.800	69.129	3,825
2023-12-20	92.800	93.000	92.200	93.000	68.539	2,692
2023-12-19	91.200	93.400	91.200	92.800	68.392	4,158
2023-12-18	90.200	91.200	90.000	91.200	67.213	6,397
2023-12-15	91.400	91.600	89.400	90.200	66.476	4,639
2023-12-14	89.800	91.400	89.400	91.400	67.360	6,360
2023-12-13	89.600	89.800	89.400	89.800	66.181	6,545
2023-12-12	89.600	89.600	89.400	89.400	65.886	1,122
2023-12-11	89.000	89.600	89.000	89.200	65.739	3,339
2023-12-08	89.000	89.600	89.000	89.200	65.739	1,125
2023-12-07	89.800	89.800	89.000	89.400	65.886	10,156
2023-12-06	89.200	89.800	89.200	89.800	66.181	1,995
2023-12-05	89.000	89.800	89.000	89.800	66.181	1,108
2023-12-04	89.600	89.600	89.000	89.000	65.591	3,308
2023-12-01	89.200	89.600	89.000	89.600	66.034	1,539

← NewerPage 12 of 21 · 1,260 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.