Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	104.50	104.50	103.50	104.00	66.947	16,622
2022-09-23	104.00	104.50	103.50	104.00	66.947	950
2022-09-22	104.00	104.50	104.00	104.50	67.269	4,289
2022-09-21	104.00	104.00	103.50	104.00	66.947	2,275
2022-09-20	103.50	104.00	103.50	104.00	66.947	132
2022-09-19	104.00	104.00	103.50	103.50	66.625	7,830
2022-09-16	104.50	104.50	104.00	104.00	66.947	1,080
2022-09-15	104.00	104.50	103.50	104.50	67.269	5,351
2022-09-14	104.00	104.00	103.50	104.00	66.947	575
2022-09-13	104.00	104.50	104.00	104.00	66.947	2,628
2022-09-12	104.00	104.50	103.50	104.50	67.269	14,278
2022-09-09	104.50	104.50	104.00	104.50	67.269	2,776
2022-09-08	104.50	104.50	104.00	104.00	66.947	3,836
2022-09-07	103.50	104.50	103.50	104.50	67.269	2,028
2022-09-06	104.50	104.50	103.50	104.50	67.269	1,059
2022-09-05	104.00	104.00	104.00	104.00	66.947	2,109
2022-09-02	104.00	104.00	104.00	104.00	66.947	574
2022-09-01	104.00	104.00	103.50	104.00	66.947	4,803
2022-08-31	104.00	104.00	103.50	103.50	66.625	1,111
2022-08-30	104.00	104.00	103.50	103.50	66.625	4,836
2022-08-29	104.00	104.00	104.00	104.00	66.947	2,040
2022-08-26	104.00	104.50	103.50	104.00	66.947	8,905
2022-08-25	104.00	104.00	104.00	104.00	66.947	404
2022-08-24	104.00	104.00	104.00	104.00	66.947	2,236
2022-08-23	103.50	104.00	103.50	104.00	66.947	6,821
2022-08-22	103.50	104.00	103.50	104.00	66.947	1,225
2022-08-19	104.00	104.00	103.50	103.50	66.625	4,524
2022-08-18	103.00	103.50	103.00	103.50	66.625	1,628
2022-08-17	103.50	104.00	103.00	103.00	66.303	7,753
2022-08-16	103.50	103.50	103.00	103.50	66.625	2,475
2022-08-15	104.00	104.00	103.00	103.00	66.303	1,808
2022-08-12	103.50	104.00	103.00	104.00	66.947	2,443
2022-08-11	103.50	104.00	103.50	104.00	66.947	1,228
2022-08-10	103.00	104.00	102.50	104.00	66.947	4,802
2022-08-09	103.00	103.00	102.50	103.00	66.303	3,033
2022-08-08	103.00	103.00	103.00	103.00	66.303	3,016
2022-08-05	103.00	103.00	102.50	102.50	65.982	5,297
2022-08-04	103.00	103.00	102.50	102.50	65.982	475
2022-08-03	102.50	103.00	102.50	103.00	66.303	1,568
2022-08-02	102.50	102.50	102.50	102.50	65.982	1,251
2022-08-01	102.50	102.50	102.00	102.00	65.660	1,014
2022-07-29	102.00	102.50	102.00	102.50	65.982	4,056
2022-07-28	102.50	102.50	102.00	102.00	65.660	2,724
2022-07-27	102.00	102.50	102.00	102.50	65.982	264
2022-07-26	102.00	102.50	102.00	102.50	65.982	210
2022-07-25	102.50	102.50	102.00	102.50	65.982	926
2022-07-22	102.50	102.50	102.50	102.50	65.982	272
2022-07-21	102.00	102.00	102.00	102.00	65.660	33
2022-07-20	102.00	102.50	102.00	102.00	65.660	223
2022-07-19	102.50	102.50	102.00	102.00	65.660	1,083
2022-07-18	102.00	102.00	101.50	102.00	65.660	6,981
2022-07-15	102.00	102.00	101.50	102.00	65.660	753
2022-07-14	102.50	102.50	101.50	101.50	65.338	10,881
2022-07-13	102.00	102.50	102.00	102.50	65.982	7,437
2022-07-12	102.00	102.00	102.00	102.00	65.660	0
2022-07-11	101.50	102.00	101.50	102.00	65.660	2,374
2022-07-08	102.00	102.00	101.50	101.50	65.338	1,213
2022-07-07	102.00	102.00	101.50	101.50	65.338	1,707
2022-07-06	101.50	102.00	101.50	102.00	65.660	1,014
2022-07-05	101.50	101.50	101.00	101.50	65.338	3,185

← NewerPage 18 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.