Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	98.000	98.000	97.800	98.000	64.694	1,992
2022-12-16	98.000	98.000	97.600	97.800	64.562	1,201
2022-12-15	98.400	98.400	97.800	98.000	64.694	1,652
2022-12-14	97.800	98.600	97.800	98.000	64.694	1,985
2022-12-13	98.600	98.600	97.600	97.800	64.562	1,883
2022-12-12	98.800	98.800	98.000	98.600	65.090	3,136
2022-12-09	98.400	98.800	98.200	98.600	65.090	3,461
2022-12-08	98.600	98.600	98.200	98.200	64.826	6,108
2022-12-07	98.200	98.600	98.200	98.600	65.090	2,420
2022-12-06	98.200	98.200	96.800	98.000	64.694	715
2022-12-05	97.200	98.000	97.200	97.800	64.562	352
2022-12-02	97.000	97.800	96.600	96.800	63.902	11,425
2022-12-01	98.800	98.800	98.000	98.000	64.694	109
2022-11-30	99.000	99.000	97.200	98.200	64.826	1,462
2022-11-29	96.800	98.800	96.800	98.800	65.222	2,185
2022-11-28	97.200	99.200	97.000	98.000	64.694	5,697
2022-11-25	98.600	98.600	97.600	98.400	64.958	6,711
2022-11-24	98.600	98.600	98.000	98.600	65.090	1,394
2022-11-23	98.400	98.600	98.000	98.600	65.090	3,187
2022-11-22	97.800	98.400	97.800	98.400	64.958	1,965
2022-11-21	99.000	99.600	97.600	97.600	64.430	3,303
2022-11-18	97.800	97.800	97.000	97.600	64.430	12,547
2022-11-17	98.600	98.800	96.000	96.200	63.506	32,203
2022-11-16	98.800	99.600	96.000	98.400	64.958	30,868
2022-11-15	100.50	100.50	99.000	99.400	65.618	29,190
2022-11-14	100.50	100.50	100.00	100.50	66.344	15,219
2022-11-11	100.00	100.50	100.00	100.50	66.344	1,069
2022-11-10	100.50	100.50	100.00	100.00	66.014	2,209
2022-11-09	100.50	100.50	100.00	100.00	66.014	11,739
2022-11-08	100.50	100.50	100.50	100.50	66.344	1,752
2022-11-07	100.50	100.50	100.00	100.00	66.014	1,818
2022-11-04	100.50	100.50	100.00	100.50	66.344	14,391
2022-11-03	101.00	101.00	100.50	100.50	66.344	1,700
2022-11-02	101.00	101.00	100.50	101.00	66.675	3,516
2022-11-01	101.00	101.00	100.50	101.00	66.675	2,014
2022-10-31	101.00	101.00	101.00	101.00	66.675	1,186
2022-10-28	101.00	101.00	101.00	101.00	66.675	1,093
2022-10-27	100.50	101.00	100.50	100.50	66.344	4,668
2022-10-26	101.00	101.00	100.50	101.00	66.675	11,725
2022-10-25	101.00	101.00	101.00	101.00	66.675	1,120
2022-10-24	101.00	101.00	100.50	101.00	66.675	3,518
2022-10-21	101.00	101.00	100.50	101.00	66.675	6,651
2022-10-20	101.00	101.00	100.50	101.00	66.675	1,613
2022-10-19	101.00	101.00	100.50	101.00	66.675	7,169
2022-10-18	101.00	101.00	100.50	101.00	66.675	3,688
2022-10-17	100.50	101.00	100.50	101.00	66.675	2,225
2022-10-14	101.00	101.00	100.50	101.00	66.675	13,035
2022-10-13	101.00	101.00	100.50	101.00	66.675	13,411
2022-10-12	101.50	101.50	101.00	101.00	66.675	10,829
2022-10-11	101.50	101.50	101.00	101.50	67.005	6,053
2022-10-10	101.50	102.00	101.50	101.50	67.005	20,138
2022-10-07	102.00	102.00	101.50	102.00	67.335	650
2022-10-06	101.50	102.00	101.50	102.00	67.335	1,584
2022-10-05	102.00	102.00	101.50	101.50	67.005	3,408
2022-10-04	101.50	102.00	101.50	102.00	67.335	7,183
2022-10-03	102.00	102.00	101.50	102.00	67.335	180
2022-09-30	102.00	102.00	100.00	101.50	67.005	20,535
2022-09-29	103.50	103.50	100.50	100.50	64.694	18,448
2022-09-28	104.00	104.00	103.00	103.50	66.625	13,899
2022-09-27	104.00	104.00	103.50	104.00	66.947	1,369

← NewerPage 17 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.