Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	102.00	102.00	101.00	102.00	64.123	1,149
2022-04-01	102.00	102.00	101.00	101.50	63.809	5,129
2022-03-31	102.00	102.00	102.00	102.00	64.123	2,459
2022-03-30	104.00	104.00	102.00	102.00	62.630	7,985
2022-03-29	104.00	104.00	103.00	104.00	63.858	1,433
2022-03-28	104.00	104.00	103.00	104.00	63.858	781
2022-03-25	103.00	104.00	103.00	104.00	63.858	23,296
2022-03-24	103.00	103.00	103.00	103.00	63.244	1,221
2022-03-23	102.00	103.00	102.00	103.00	63.244	3,134
2022-03-22	102.00	103.00	102.00	103.00	63.244	11,575
2022-03-21	102.00	103.00	102.00	103.00	63.244	5,580
2022-03-18	101.00	102.00	101.00	102.00	62.630	5,484
2022-03-17	102.00	102.00	102.00	102.00	62.630	3,425
2022-03-16	101.00	102.00	101.00	102.00	62.630	541
2022-03-15	102.00	102.00	102.00	102.00	62.630	554
2022-03-14	102.00	102.00	101.00	102.00	62.630	27,451
2022-03-11	101.00	102.00	101.00	101.00	62.016	14,813
2022-03-10	102.00	102.00	100.00	101.00	62.016	5,227
2022-03-09	101.00	101.00	100.00	101.00	62.016	11,051
2022-03-08	101.00	102.00	100.00	101.00	62.016	35,769
2022-03-07	102.00	102.00	100.00	101.00	62.016	37,496
2022-03-04	103.00	103.00	101.00	101.00	62.016	58,604
2022-03-03	103.00	104.00	103.00	103.00	63.244	41,065
2022-03-02	104.00	104.00	103.00	103.00	63.244	587
2022-03-01	104.00	104.00	103.00	104.00	63.858	1,211
2022-02-28	104.00	104.00	103.00	103.00	63.244	286
2022-02-25	103.00	104.00	103.00	104.00	63.858	163
2022-02-24	103.00	104.00	103.00	104.00	63.858	3,014
2022-02-23	104.00	104.00	103.00	104.00	63.858	9,581
2022-02-22	104.00	104.00	103.00	104.00	63.858	3,678
2022-02-21	104.00	104.00	103.00	104.00	63.858	610
2022-02-18	104.00	104.00	103.00	104.00	63.858	972
2022-02-17	104.00	104.00	104.00	104.00	63.858	5
2022-02-16	104.00	104.00	103.00	104.00	63.858	598
2022-02-15	104.00	104.00	103.00	104.00	63.858	8,543
2022-02-14	104.00	104.00	103.00	104.00	63.858	1,017
2022-02-11	104.00	104.00	103.00	104.00	63.858	2,393
2022-02-10	104.00	104.00	103.00	104.00	63.858	4,925
2022-02-09	103.00	104.00	103.00	104.00	63.858	643
2022-02-08	104.00	104.00	103.00	104.00	63.858	455
2022-02-07	104.00	104.00	103.00	104.00	63.858	1,825
2022-02-04	104.00	104.00	103.00	104.00	63.858	584
2022-02-03	103.00	104.00	103.00	103.00	63.244	5,757
2022-02-02	103.00	103.00	103.00	103.00	63.244	2,370
2022-02-01	104.00	104.00	103.00	104.00	63.858	1,569
2022-01-31	104.00	104.00	103.00	103.00	63.244	917
2022-01-28	103.00	104.00	103.00	104.00	63.858	153
2022-01-27	104.00	104.00	104.00	104.00	63.858	738
2022-01-26	104.00	104.00	103.00	104.00	63.858	1,589
2022-01-25	104.00	104.00	103.00	103.00	63.244	2,319
2022-01-24	104.00	104.00	103.00	103.00	63.244	27,326
2022-01-21	104.00	104.00	103.00	104.00	63.858	3,232
2022-01-20	103.00	104.00	103.00	103.00	63.244	5,255
2022-01-19	103.00	104.00	103.00	103.00	63.244	6,863
2022-01-18	104.00	104.00	103.00	104.00	63.858	4,412
2022-01-17	104.00	104.00	103.00	103.00	63.244	583
2022-01-14	104.00	104.00	103.00	104.00	63.858	9,354
2022-01-13	104.00	104.00	103.00	104.00	63.858	1,842
2022-01-12	103.00	104.00	103.00	103.00	63.244	3,700
2022-01-11	104.00	104.00	103.00	104.00	63.858	3,653

← NewerPage 20 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.