Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	94.600	94.600	94.600	94.600	65.886	24
2023-06-14	93.400	94.600	93.400	94.600	65.886	4,717
2023-06-13	93.400	94.200	93.000	93.800	65.329	3,982
2023-06-12	94.000	94.000	93.200	93.800	65.329	1,575
2023-06-09	94.000	94.000	94.000	94.000	65.468	158
2023-06-08	94.200	94.200	92.400	94.200	65.608	1,974
2023-06-07	93.400	94.000	92.200	92.200	64.215	2,224
2023-06-06	93.600	93.600	93.600	93.600	65.190	0
2023-06-05	93.800	93.800	92.000	93.600	65.190	3,389
2023-06-02	93.000	93.000	92.200	92.600	64.493	2,414
2023-06-01	94.000	94.000	92.200	92.400	64.354	2,292
2023-05-31	94.200	94.200	93.600	93.600	65.190	675
2023-05-30	94.000	94.200	92.400	93.600	65.190	1,451
2023-05-26	93.400	93.800	91.800	93.800	65.329	1,310
2023-05-25	93.600	93.600	93.200	93.200	64.911	109
2023-05-24	92.400	93.400	91.600	93.400	65.051	2,451
2023-05-23	93.600	93.600	92.400	92.400	64.354	1,351
2023-05-22	93.200	93.200	92.000	93.200	64.911	572
2023-05-19	92.000	93.200	92.000	93.000	64.772	3,142
2023-05-16	91.800	91.800	90.400	91.800	63.936	2,514
2023-05-15	91.200	91.800	90.200	90.400	62.961	2,414
2023-05-12	90.800	92.000	90.200	91.400	63.658	7,255
2023-05-11	91.600	91.800	90.200	90.800	63.240	6,084
2023-05-10	91.600	92.800	91.600	92.400	64.354	1,208
2023-05-09	91.400	92.800	91.400	91.400	63.658	3,105
2023-05-08	93.600	93.600	91.000	91.200	63.518	4,849
2023-05-05	92.000	93.600	92.000	93.600	65.190	207
2023-05-04	93.800	93.800	92.000	93.400	65.051	2,519
2023-05-03	93.400	94.400	93.000	93.000	64.772	7,906
2023-05-02	95.000	95.000	94.000	94.000	65.468	834
2023-04-28	93.800	94.600	93.200	94.600	65.886	1,282
2023-04-27	94.600	94.600	93.400	94.400	65.747	627
2023-04-26	94.800	95.000	93.000	93.200	64.911	13,424
2023-04-25	95.200	95.400	95.000	95.000	66.165	184
2023-04-24	95.600	95.600	94.000	95.000	66.165	1,121
2023-04-21	95.600	95.600	94.400	94.400	65.747	5,575
2023-04-20	95.000	95.000	95.000	95.000	66.165	558
2023-04-19	95.000	95.000	94.400	95.000	66.165	2,208
2023-04-18	95.800	95.800	95.000	95.000	66.165	2,786
2023-04-17	95.800	95.800	95.400	95.400	66.444	158
2023-04-14	95.400	95.800	94.400	95.800	66.722	2,936
2023-04-13	95.400	95.400	94.400	95.400	66.444	2,491
2023-04-12	95.400	95.600	94.800	94.800	66.026	5,245
2023-04-11	94.800	95.400	94.800	95.400	66.444	2,339
2023-04-05	94.800	94.800	94.400	94.800	66.026	383
2023-04-04	95.200	95.200	93.200	94.800	66.026	2,160
2023-04-03	94.200	95.200	94.200	94.200	65.608	1,469
2023-03-31	94.000	95.800	94.000	95.000	66.165	1,889
2023-03-30	96.000	96.000	93.600	93.600	63.449	3,765
2023-03-29	96.000	96.000	95.800	96.000	65.076	1,777
2023-03-28	96.000	96.000	95.000	96.000	65.076	6,212
2023-03-27	95.400	96.000	95.400	96.000	65.076	797
2023-03-24	96.200	96.600	95.000	95.000	64.398	1,409
2023-03-23	96.400	96.400	96.000	96.200	65.211	3,929
2023-03-22	96.000	96.800	96.000	96.400	65.347	833
2023-03-21	96.000	97.000	96.000	96.800	65.618	1,108
2023-03-20	97.600	97.800	96.000	96.000	65.076	2,141
2023-03-17	97.200	97.800	96.800	97.600	66.160	138
2023-03-16	96.800	97.600	96.600	97.200	65.889	7,215
2023-03-15	97.600	97.800	96.600	97.600	66.160	2,667

← NewerPage 15 of 21 · 1,257 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.