Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	89.800	89.800	89.800	89.800	64.326	1,025
2023-09-06	89.800	89.800	89.400	89.800	64.326	3,216
2023-09-05	89.800	89.800	89.200	89.200	63.896	5,009
2023-09-04	90.000	90.000	89.800	89.800	64.326	1,311
2023-09-01	90.000	90.000	89.200	89.400	64.040	8,184
2023-08-31	90.200	90.200	89.400	89.400	64.040	1,005
2023-08-30	89.800	90.000	89.200	89.200	63.896	4,389
2023-08-29	89.800	90.000	89.000	89.800	64.326	1,814
2023-08-28	89.800	89.800	89.200	89.800	64.326	1,847
2023-08-25	89.800	89.800	89.000	89.000	63.753	5,226
2023-08-24	89.800	89.800	89.800	89.800	64.326	1,090
2023-08-23	89.400	89.800	89.400	89.800	64.326	270
2023-08-22	89.800	89.800	89.400	89.400	64.040	375
2023-08-21	89.600	89.600	89.400	89.400	64.040	1,410
2023-08-18	90.000	90.000	89.600	89.600	64.183	2,037
2023-08-17	89.800	90.000	89.800	89.800	64.326	1,016
2023-08-16	89.800	90.000	89.800	90.000	64.469	3,735
2023-08-15	90.000	90.000	89.800	90.000	64.469	2,722
2023-08-14	90.000	90.000	90.000	90.000	64.469	8,064
2023-08-11	90.000	90.000	89.800	89.800	64.326	1,828
2023-08-10	89.800	90.000	89.800	89.800	64.326	4,154
2023-08-09	90.000	90.000	89.800	89.800	64.326	140
2023-08-08	89.800	90.000	89.800	89.800	64.326	1,364
2023-08-07	90.000	90.000	89.800	89.800	64.326	1,484
2023-08-04	90.000	90.000	89.800	89.800	64.326	656
2023-08-03	90.000	90.000	89.800	89.800	64.326	3,559
2023-08-02	89.800	90.000	89.800	90.000	64.469	1,814
2023-08-01	89.800	90.000	89.800	90.000	64.469	2,205
2023-07-31	90.000	90.000	89.800	90.000	64.469	12,238
2023-07-28	90.000	90.000	89.800	90.000	64.469	2,348
2023-07-27	90.000	90.000	89.600	90.000	64.469	3,151
2023-07-26	90.000	90.000	89.800	90.000	64.469	959
2023-07-25	90.000	90.000	89.800	90.000	64.469	5,533
2023-07-24	89.800	90.000	89.600	90.000	64.469	7,529
2023-07-21	90.000	90.000	89.800	89.800	64.326	2,165
2023-07-20	90.800	90.800	90.000	90.000	64.469	6,738
2023-07-19	90.000	91.000	90.000	90.200	64.613	2,185
2023-07-18	91.800	91.800	90.000	90.200	64.613	4,336
2023-07-17	91.800	91.800	91.200	91.200	65.329	382
2023-07-14	91.800	91.800	90.200	90.800	65.043	5,482
2023-07-13	91.600	91.800	91.400	91.800	65.759	6,604
2023-07-12	90.400	91.200	90.200	91.200	65.329	19,859
2023-07-11	90.400	90.400	89.400	90.000	64.469	2,312
2023-07-10	90.600	90.600	89.400	89.400	64.040	2,784
2023-07-07	90.000	90.600	89.200	89.800	64.326	8,844
2023-07-06	90.200	90.800	89.600	89.800	64.326	3,274
2023-07-05	91.000	91.000	90.000	90.000	64.469	11,791
2023-07-04	91.200	91.200	89.800	90.200	64.613	12,257
2023-07-03	91.000	91.800	91.000	91.200	65.329	2,281
2023-06-30	90.800	91.000	90.200	91.000	65.186	5,661
2023-06-29	93.000	93.000	90.200	90.200	62.822	16,342
2023-06-28	93.400	93.400	92.800	92.800	64.633	1,863
2023-06-27	94.000	94.000	92.000	92.400	64.354	3,785
2023-06-26	93.800	94.000	93.600	93.600	65.190	2,166
2023-06-23	94.000	94.000	93.800	93.800	65.329	616
2023-06-22	94.000	94.000	94.000	94.000	65.468	954
2023-06-21	94.000	94.000	94.000	94.000	65.468	783
2023-06-20	94.000	94.000	93.600	93.800	65.329	820
2023-06-19	93.800	94.000	93.800	94.000	65.468	636
2023-06-16	94.600	94.600	93.400	93.800	65.329	1,592

← NewerPage 14 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.