Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	106.00	106.00	105.50	106.00	101.13	7,133
2026-04-27	106.50	106.50	105.50	106.00	101.13	13,414
2026-04-24	106.00	106.50	105.50	106.50	101.60	13,877
2026-04-23	105.50	106.00	105.50	106.00	101.13	2,248
2026-04-22	106.00	106.00	105.50	106.00	101.13	8,808
2026-04-21	106.00	106.00	105.00	106.00	101.13	1,596
2026-04-20	105.00	106.00	105.00	106.00	101.13	10,627
2026-04-17	105.50	105.50	105.00	105.50	100.65	6,763
2026-04-16	105.00	105.50	104.50	105.50	100.65	16,232
2026-04-15	105.00	105.00	104.50	105.00	100.17	8,802
2026-04-14	105.00	105.00	104.00	104.50	99.696	10,043
2026-04-13	105.00	105.00	104.00	104.50	99.696	5,495
2026-04-10	104.50	105.00	104.00	105.00	100.17	14,992
2026-04-09	104.50	104.50	104.00	104.50	99.696	13,805
2026-04-08	104.00	104.50	103.50	104.50	99.696	8,982
2026-04-07	103.50	104.00	103.00	103.50	98.742	22,893
2026-04-01	104.00	104.50	103.50	103.50	98.742	16,688
2026-03-31	102.50	104.00	102.50	104.00	99.219	14,214
2026-03-30	105.00	106.50	104.00	104.50	97.311	58,305
2026-03-27	105.00	105.50	104.00	105.00	97.777	38,338
2026-03-26	105.00	105.50	104.50	104.50	97.311	13,107
2026-03-25	105.00	105.50	104.50	105.00	97.777	19,623
2026-03-24	104.00	105.00	104.00	105.00	97.777	8,696
2026-03-23	104.50	105.00	103.50	103.50	96.380	21,149
2026-03-20	105.00	105.00	104.50	104.50	97.311	12,142
2026-03-19	105.50	105.50	104.00	104.50	97.311	16,111
2026-03-18	105.00	105.50	104.50	104.50	97.311	5,647
2026-03-17	104.00	105.00	104.00	105.00	97.777	27,754
2026-03-16	103.50	104.50	103.50	104.00	96.845	6,166
2026-03-13	104.00	104.00	103.50	103.50	96.380	3,713
2026-03-12	104.00	104.00	103.50	104.00	96.845	2,396
2026-03-11	104.00	104.00	103.50	104.00	96.845	10,834
2026-03-10	103.50	104.00	103.00	103.50	96.380	2,914
2026-03-09	103.00	103.00	102.50	103.00	95.914	14,528
2026-03-06	104.00	104.00	103.00	103.50	96.380	6,680
2026-03-05	103.50	103.50	103.00	103.50	96.380	1,291
2026-03-04	103.50	103.50	102.50	103.50	96.380	3,919
2026-03-03	103.50	103.50	103.00	103.50	96.380	2,319
2026-03-02	104.00	104.00	102.00	103.50	96.380	36,793
2026-02-27	104.00	104.00	103.00	104.00	96.845	2,085
2026-02-26	103.00	104.00	103.00	104.00	96.845	6,126
2026-02-25	103.50	103.50	103.00	103.50	96.380	4,824
2026-02-24	103.00	103.50	102.50	103.50	96.380	7,702
2026-02-23	103.50	103.50	102.50	103.00	95.914	10,583
2026-02-20	103.50	103.50	102.50	103.50	96.380	3,513
2026-02-19	103.50	103.50	102.50	103.50	96.380	12,156
2026-02-18	103.50	103.50	103.00	103.00	95.914	2,988
2026-02-17	103.50	103.50	102.50	103.50	96.380	7,310
2026-02-16	103.00	104.50	102.50	104.00	96.845	15,137
2026-02-13	102.00	103.00	102.00	103.00	95.914	6,131
2026-02-12	102.50	103.00	102.00	103.00	95.914	19,610
2026-02-11	103.00	103.00	102.00	103.00	95.914	3,012
2026-02-10	102.00	103.00	102.00	102.50	95.449	5,270
2026-02-09	103.00	103.00	102.00	103.00	95.914	5,013
2026-02-06	102.50	102.50	101.50	102.50	95.449	1,861
2026-02-05	102.00	102.50	101.50	102.50	95.449	5,866
2026-02-04	102.00	102.50	101.00	102.00	94.983	8,801
2026-02-03	102.00	102.00	101.50	102.00	94.983	4,751
2026-02-02	102.00	102.00	101.00	102.00	94.983	2,705
2026-01-30	102.00	102.00	101.00	101.00	94.052	12,541

← NewerPage 3 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.