Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	101.50	101.50	101.00	101.50	65.338	3,185
2022-07-04	102.00	102.00	101.50	102.00	65.660	5,214
2022-07-01	102.00	102.00	101.50	102.00	65.660	836
2022-06-30	102.00	102.00	101.00	101.50	65.338	6,695
2022-06-29	103.50	104.00	101.50	101.50	63.809	5,507
2022-06-28	103.50	103.50	103.00	103.00	64.752	18,124
2022-06-27	103.50	103.50	103.00	103.50	65.066	1,738
2022-06-24	103.50	103.50	103.00	103.50	65.066	2,330
2022-06-23	103.00	103.50	103.00	103.00	64.752	2,103
2022-06-22	103.00	103.00	103.00	103.00	64.752	2,518
2022-06-21	103.00	103.00	103.00	103.00	64.752	482
2022-06-20	103.00	103.00	103.00	103.00	64.752	1,635
2022-06-17	103.00	103.00	102.50	103.00	64.752	6,363
2022-06-16	103.00	103.00	102.50	103.00	64.752	5,960
2022-06-15	103.00	103.00	102.50	103.00	64.752	3,843
2022-06-14	103.00	103.00	102.50	102.50	64.438	2,639
2022-06-13	103.00	103.00	102.50	103.00	64.752	2,212
2022-06-10	103.00	103.00	102.50	103.00	64.752	3,689
2022-06-09	103.50	103.50	102.50	103.00	64.752	5,409
2022-06-08	103.00	103.00	102.50	102.50	64.438	6,740
2022-06-07	103.50	103.50	103.00	103.00	64.752	1,660
2022-06-03	103.00	103.50	102.50	103.00	64.752	2,643
2022-06-02	103.00	103.00	102.50	102.50	64.438	920
2022-06-01	103.00	103.00	103.00	103.00	64.752	744
2022-05-31	103.00	103.00	102.50	102.50	64.438	2,409
2022-05-30	102.50	103.00	102.50	103.00	64.752	734
2022-05-27	102.50	103.00	102.00	103.00	64.752	2,215
2022-05-25	103.00	103.00	103.00	103.00	64.752	42
2022-05-24	103.00	103.00	102.50	102.50	64.438	472
2022-05-23	102.50	103.00	102.00	103.00	64.752	7,301
2022-05-20	102.50	102.50	102.00	102.50	64.438	3,802
2022-05-19	101.50	102.50	101.50	101.50	63.809	6,918
2022-05-18	102.00	102.50	102.00	102.00	64.123	6,452
2022-05-16	102.00	102.00	102.00	102.00	64.123	778
2022-05-13	102.00	102.50	102.00	102.50	64.438	900
2022-05-12	102.50	102.50	101.50	102.50	64.438	3,410
2022-05-11	102.50	102.50	102.50	102.50	64.438	2,093
2022-05-10	102.50	102.50	102.00	102.00	64.123	4,623
2022-05-09	102.50	102.50	102.00	102.50	64.438	3,302
2022-05-06	102.00	102.50	102.00	102.00	64.123	2,725
2022-05-05	102.50	102.50	102.00	102.50	64.438	1,633
2022-05-04	102.50	102.50	102.00	102.00	64.123	130
2022-05-03	102.50	102.50	102.00	102.00	64.123	5,845
2022-05-02	102.50	102.50	102.50	102.50	64.438	5
2022-04-29	102.50	102.50	102.00	102.00	64.123	1,399
2022-04-28	102.00	102.50	102.00	102.50	64.438	1,186
2022-04-27	101.50	102.00	101.50	102.00	64.123	1,628
2022-04-26	102.00	102.00	102.00	102.00	64.123	2,449
2022-04-25	102.00	102.50	101.50	101.50	63.809	12,960
2022-04-22	101.50	102.50	101.50	102.50	64.438	1,742
2022-04-21	102.50	102.50	102.00	102.00	64.123	120
2022-04-20	102.00	102.50	101.50	102.50	64.438	3,791
2022-04-19	102.00	102.50	101.50	102.50	64.438	13,245
2022-04-13	102.00	102.00	102.00	102.00	64.123	2,355
2022-04-12	102.00	102.00	101.50	102.00	64.123	1,198
2022-04-11	102.00	102.00	101.50	101.50	63.809	46
2022-04-08	102.00	102.00	101.50	101.50	63.809	1,623
2022-04-07	102.00	102.00	102.00	102.00	64.123	6,522
2022-04-06	102.00	102.00	101.00	101.00	63.495	6,380
2022-04-05	101.50	102.00	101.50	102.00	64.123	1,304

← NewerPage 19 of 21 · 1,258 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.