Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	96.600	97.800	96.600	96.600	65.482	2,764
2023-03-13	96.600	97.000	96.600	96.800	65.618	5,339
2023-03-10	98.000	98.000	96.400	97.600	66.160	1,162
2023-03-09	98.000	99.000	97.000	97.000	65.753	3,609
2023-03-08	98.600	98.600	96.600	96.600	65.482	4,129
2023-03-07	98.000	98.600	96.200	97.800	66.296	4,555
2023-03-06	96.000	98.600	95.600	98.000	66.431	10,028
2023-03-03	96.000	96.000	94.800	95.600	64.804	1,383
2023-03-02	94.800	95.400	94.800	95.400	64.669	985
2023-03-01	95.400	95.400	94.200	95.200	64.533	2,120
2023-02-28	95.600	95.600	94.400	95.400	64.669	1,074
2023-02-27	95.000	95.600	94.200	95.400	64.669	4,534
2023-02-24	94.800	95.800	94.600	95.000	64.398	3,445
2023-02-23	94.800	94.800	93.400	94.800	64.262	6,679
2023-02-22	94.000	94.000	93.800	94.000	63.720	4,507
2023-02-21	94.000	94.000	93.800	93.800	63.584	1,217
2023-02-20	94.000	94.000	93.600	94.000	63.720	1,662
2023-02-17	94.200	94.200	93.800	94.000	63.720	876
2023-02-16	94.000	94.000	93.800	94.000	63.720	1,034
2023-02-15	94.000	94.600	93.800	94.000	63.720	4,038
2023-02-14	94.400	94.400	94.000	94.000	63.720	7,331
2023-02-13	94.000	94.000	94.000	94.000	63.720	4,995
2023-02-10	94.000	94.000	93.800	94.000	63.720	1,603
2023-02-09	94.000	94.000	94.000	94.000	63.720	1,927
2023-02-08	94.000	94.000	94.000	94.000	63.720	7,187
2023-02-07	95.200	95.200	93.600	94.000	63.720	1,479
2023-02-06	93.000	94.600	93.000	93.600	63.449	813
2023-02-03	92.600	93.600	92.200	92.800	62.906	9,169
2023-02-02	93.800	93.800	92.000	92.000	62.364	7,393
2023-02-01	94.200	94.200	93.600	93.800	63.584	9,390
2023-01-31	94.000	94.800	94.000	94.200	63.855	5,251
2023-01-30	94.800	94.800	94.000	94.200	63.855	6,840
2023-01-27	95.600	95.600	94.200	94.800	64.262	971
2023-01-26	95.400	95.400	94.600	95.000	64.398	3,715
2023-01-25	96.000	96.000	94.400	95.000	64.398	3,019
2023-01-24	95.200	96.000	95.200	96.000	65.076	2,530
2023-01-23	96.000	96.000	94.800	94.800	64.262	2,243
2023-01-20	95.400	95.400	94.200	94.800	64.262	8,394
2023-01-19	95.800	95.800	95.000	95.200	64.533	3,796
2023-01-18	95.800	95.800	95.000	95.000	64.398	3,234
2023-01-17	95.800	96.000	95.600	95.600	64.804	790
2023-01-16	95.400	96.000	95.200	95.600	64.804	3,559
2023-01-13	95.400	95.400	94.200	95.400	64.669	4,312
2023-01-12	95.600	95.600	95.400	95.400	64.669	1,245
2023-01-11	96.000	96.000	95.400	95.600	64.804	3,210
2023-01-10	95.400	96.000	95.000	96.000	65.076	2,126
2023-01-09	95.400	96.000	95.000	95.000	64.398	9,696
2023-01-06	96.200	96.200	95.800	95.800	64.940	1,165
2023-01-05	96.400	96.400	94.800	95.000	64.398	9,986
2023-01-04	95.600	96.600	95.200	95.600	64.804	5,224
2023-01-03	97.000	97.000	95.600	95.600	64.804	2,286
2023-01-02	96.400	96.800	96.400	96.800	65.618	2,520
2022-12-30	96.000	96.200	95.000	96.200	65.211	5,076
2022-12-29	98.600	98.800	95.600	95.600	63.110	7,044
2022-12-28	97.800	98.600	97.800	98.000	64.694	8,352
2022-12-27	97.800	98.200	97.800	98.000	64.694	8,890
2022-12-23	98.000	98.000	98.000	98.000	64.694	9,717
2022-12-22	98.800	98.800	98.400	98.600	65.090	6,631
2022-12-21	98.800	98.800	98.200	98.800	65.222	5,166
2022-12-20	98.000	98.800	98.000	98.800	65.222	3,012

← NewerPage 16 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.