Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	104.00	104.00	103.00	104.00	63.858	4,176
2022-01-07	104.00	104.00	104.00	104.00	63.858	1,249
2022-01-06	104.00	104.00	103.00	104.00	63.858	1,295
2022-01-05	104.00	104.00	104.00	104.00	63.858	477
2022-01-04	104.00	104.00	103.00	104.00	63.858	5,068
2022-01-03	104.00	104.00	103.00	104.00	63.858	9,956
2021-12-30	104.00	105.00	103.00	104.00	63.858	20,423
2021-12-29	105.00	105.00	103.00	103.00	61.786	2,842
2021-12-28	104.00	105.00	104.00	105.00	62.986	1,728
2021-12-27	104.00	105.00	104.00	105.00	62.986	10,305
2021-12-23	105.00	105.00	104.00	105.00	62.986	2,555
2021-12-22	105.00	105.00	104.00	105.00	62.986	266
2021-12-21	104.00	105.00	104.00	105.00	62.986	7,363
2021-12-20	104.00	104.00	103.00	104.00	62.386	6,580
2021-12-17	104.00	104.00	104.00	104.00	62.386	507
2021-12-16	104.00	104.00	104.00	104.00	62.386	1,736
2021-12-15	104.00	104.00	103.00	104.00	62.386	2,344
2021-12-14	104.00	104.00	104.00	104.00	62.386	1,873
2021-12-13	104.00	104.00	103.00	104.00	62.386	1,522
2021-12-10	104.00	104.00	103.00	103.00	61.786	517
2021-12-09	104.00	104.00	103.00	104.00	62.386	3,541
2021-12-08	104.00	104.00	104.00	104.00	62.386	13,486
2021-12-07	103.00	104.00	103.00	103.00	61.786	626
2021-12-06	103.00	104.00	103.00	104.00	62.386	8,193
2021-12-03	104.00	104.00	104.00	104.00	62.386	2,400
2021-12-02	104.00	104.00	103.00	104.00	62.386	1,151
2021-12-01	104.00	104.00	104.00	104.00	62.386	463
2021-11-30	104.00	104.00	103.00	104.00	62.386	740
2021-11-29	103.00	104.00	103.00	103.00	61.786	3,093
2021-11-26	104.00	104.00	103.00	103.00	61.786	3,842
2021-11-25	104.00	104.00	104.00	104.00	62.386	509
2021-11-24	103.00	104.00	103.00	104.00	62.386	1,111
2021-11-23	104.00	104.00	103.00	103.00	61.786	278
2021-11-22	104.00	104.00	103.00	104.00	62.386	1,052
2021-11-19	103.00	104.00	103.00	103.00	61.786	1,191
2021-11-18	104.00	104.00	104.00	104.00	62.386	29
2021-11-17	104.00	104.00	104.00	104.00	62.386	1,097
2021-11-16	103.00	104.00	103.00	103.00	61.786	949
2021-11-15	103.00	103.00	103.00	103.00	61.786	2,642
2021-11-12	104.00	104.00	103.00	103.00	61.786	9,450
2021-11-11	104.00	104.00	103.00	104.00	62.386	14,590
2021-11-10	104.00	105.00	103.00	104.00	62.386	9,047
2021-11-09	104.00	104.00	103.00	104.00	62.386	1,703
2021-11-08	103.00	104.00	103.00	104.00	62.386	140
2021-11-05	104.00	104.00	104.00	104.00	62.386	373
2021-11-04	103.00	105.00	103.00	103.00	61.786	7,634
2021-11-03	105.00	105.00	104.00	105.00	62.986	782
2021-11-02	104.00	104.00	103.00	104.00	62.386	2,594
2021-11-01	103.00	104.00	103.00	104.00	62.386	1,851
2021-10-29	102.00	103.00	102.00	103.00	61.786	6,137
2021-10-28	103.00	103.00	102.00	103.00	61.786	477
2021-10-27	103.00	103.00	102.00	103.00	61.786	416
2021-10-26	103.00	103.00	102.00	102.00	61.186	4,218
2021-10-25	102.00	104.00	102.00	103.00	61.786	19,860
2021-10-22	103.00	103.00	102.00	103.00	61.786	12,819
2021-10-21	103.00	103.00	102.00	103.00	61.786	12,226
2021-10-20	103.00	103.00	103.00	103.00	61.786	2,385

← NewerPage 21 of 21 · 1,257 trading days

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.