Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	102.00	102.00	101.00	102.00	94.983	10,794
2026-01-28	101.50	102.00	101.00	102.00	94.983	7,047
2026-01-27	101.50	101.50	101.00	101.50	94.517	9,315
2026-01-26	101.50	101.50	100.50	101.00	94.052	8,383
2026-01-23	101.00	101.50	100.50	101.50	94.517	10,582
2026-01-22	101.00	101.00	100.50	101.00	94.052	6,169
2026-01-21	100.50	101.00	100.00	101.00	94.052	20,666
2026-01-20	100.00	101.00	100.00	101.00	94.052	6,861
2026-01-19	101.00	101.00	100.00	100.00	93.121	4,896
2026-01-16	101.00	101.00	100.50	101.00	94.052	12,449
2026-01-15	101.00	101.00	100.00	101.00	94.052	18,478
2026-01-14	100.50	101.00	100.00	101.00	94.052	47,047
2026-01-13	101.00	101.00	100.50	100.50	93.586	5,157
2026-01-12	101.00	101.00	100.00	101.00	94.052	23,755
2026-01-09	101.00	101.00	100.00	100.50	93.586	7,635
2026-01-08	101.00	101.00	100.50	100.50	93.586	2,430
2026-01-07	100.50	101.00	100.00	101.00	94.052	14,026
2026-01-06	100.50	100.50	100.00	100.50	93.586	6,122
2026-01-05	100.50	100.50	100.00	100.00	93.121	4,757
2026-01-02	101.00	101.00	99.800	100.50	93.586	17,834
2025-12-30	102.00	102.00	100.00	101.00	94.052	41,282
2025-12-29	102.00	104.00	102.00	102.00	92.655	13,987
2025-12-23	102.50	102.50	102.00	102.00	92.655	10,803
2025-12-22	102.50	102.50	102.00	102.00	92.655	7,434
2025-12-19	102.00	102.00	101.50	102.00	92.655	8,178
2025-12-18	102.00	102.00	101.50	102.00	92.655	1,905
2025-12-17	102.00	102.00	101.50	102.00	92.655	2,622
2025-12-16	102.00	102.50	101.50	101.50	92.201	11,242
2025-12-15	102.00	102.00	101.50	102.00	92.655	9,011
2025-12-12	102.00	102.00	101.50	102.00	92.655	7,510
2025-12-11	102.00	102.00	101.50	102.00	92.655	1,018
2025-12-10	102.00	102.00	101.50	102.00	92.655	4,331
2025-12-09	102.00	102.00	101.50	102.00	92.655	5,973
2025-12-08	102.00	102.00	101.50	101.50	92.201	5,576
2025-12-05	102.00	102.00	102.00	102.00	92.655	3,025
2025-12-04	102.00	102.00	101.50	102.00	92.655	11,587
2025-12-03	102.00	102.00	101.50	102.00	92.655	2,849
2025-12-02	102.00	102.00	101.00	102.00	92.655	3,950
2025-12-01	101.50	102.00	101.00	102.00	92.655	20,341
2025-11-28	101.50	102.00	101.00	101.50	92.201	3,914
2025-11-27	101.00	101.50	101.00	101.50	92.201	2,298
2025-11-26	101.50	101.50	101.00	101.00	91.747	4,505
2025-11-25	101.00	101.50	100.50	101.50	92.201	4,157
2025-11-24	101.00	101.00	100.50	101.00	91.747	2,100
2025-11-21	101.00	101.00	100.00	101.00	91.747	1,851
2025-11-20	101.00	101.00	100.50	101.00	91.747	2,787
2025-11-19	101.00	101.00	100.50	101.00	91.747	1,407
2025-11-18	100.50	101.00	100.00	101.00	91.747	10,565
2025-11-17	100.00	101.00	100.00	101.00	91.747	3,571
2025-11-14	100.00	100.00	99.600	100.00	90.838	5,456
2025-11-13	99.800	100.00	99.800	99.800	90.656	5,424
2025-11-12	99.800	100.00	99.600	100.00	90.838	8,666
2025-11-11	99.600	99.800	99.400	99.800	90.656	7,384
2025-11-10	99.800	99.800	99.600	99.800	90.656	16,978
2025-11-07	99.800	99.800	99.600	99.600	90.475	17,069
2025-11-06	99.600	99.800	99.400	99.400	90.293	25,222
2025-11-05	99.800	99.800	99.400	99.800	90.656	3,519
2025-11-04	99.800	99.800	99.400	99.400	90.293	2,516
2025-11-03	99.800	99.800	99.600	99.800	90.656	16,086
2025-10-31	99.600	99.800	99.400	99.600	90.475	19,688

← NewerPage 4 of 5 · 249 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.