Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	99.600	99.600	99.000	99.000	87.693	4,065
2025-08-06	99.400	99.400	99.000	99.200	87.870	4,187
2025-08-05	99.600	99.600	99.000	99.600	88.224	1,102
2025-08-04	99.800	99.800	99.000	99.400	88.047	6,719
2025-08-01	99.000	99.800	99.000	99.800	88.401	3,243
2025-07-31	99.800	99.800	99.000	99.000	87.693	7,943
2025-07-30	99.600	99.600	99.000	99.600	88.224	3,779
2025-07-29	99.200	99.800	98.800	99.200	87.870	20,830
2025-07-28	99.200	100.00	99.000	99.000	87.693	8,721
2025-07-25	99.000	99.400	98.600	99.400	88.047	14,487
2025-07-24	98.600	99.000	98.600	98.800	87.516	10,083
2025-07-23	98.800	98.800	98.400	98.400	87.161	4,291
2025-07-22	99.000	99.000	98.400	98.400	87.161	3,545
2025-07-21	98.200	99.000	97.800	98.800	87.516	15,584
2025-07-18	97.800	98.000	97.800	98.000	86.807	5,059
2025-07-17	97.800	98.000	97.600	97.600	86.453	5,419
2025-07-16	97.600	97.800	97.400	97.800	86.630	2,292
2025-07-15	97.800	97.800	97.400	97.600	86.453	6,612
2025-07-14	97.600	97.800	97.400	97.600	86.453	15,178
2025-07-11	97.400	97.400	97.000	97.200	86.098	9,756
2025-07-10	97.400	97.400	97.200	97.200	86.098	960
2025-07-09	97.400	97.600	97.000	97.400	86.275	20,711
2025-07-08	97.400	97.600	97.000	97.600	86.453	16,900
2025-07-07	97.000	97.400	96.800	97.400	86.275	3,571
2025-07-04	97.400	97.400	96.800	97.000	85.921	11,247
2025-07-03	97.000	97.400	96.600	97.400	86.275	13,805
2025-07-02	97.000	97.400	96.400	97.000	85.921	10,863
2025-07-01	97.600	97.600	97.000	97.000	85.921	18,742
2025-06-30	98.000	98.600	96.600	97.200	86.098	50,259
2025-06-27	100.00	100.00	99.800	100.00	86.364	18,782
2025-06-26	100.00	100.00	99.600	100.00	86.364	9,348
2025-06-25	100.00	100.00	99.600	100.00	86.364	1,317
2025-06-24	100.00	100.00	99.600	100.00	86.364	5,504
2025-06-23	99.800	100.00	99.800	100.00	86.364	18,097
2025-06-20	99.800	99.800	99.600	99.800	86.191	1,847
2025-06-19	99.600	99.800	99.400	99.400	85.846	3,143
2025-06-18	99.600	99.600	99.000	99.400	85.846	2,519
2025-06-17	99.600	99.600	98.800	99.600	86.019	3,305
2025-06-16	99.600	99.600	98.600	99.600	86.019	7,078
2025-06-13	99.600	99.600	98.800	99.000	85.500	5,073
2025-06-12	99.600	99.600	99.000	99.200	85.673	8,412
2025-06-11	99.600	99.600	98.800	99.000	85.500	10,021
2025-06-10	99.600	99.600	99.000	99.400	85.846	4,328
2025-06-06	99.600	99.600	98.600	99.000	85.500	2,252
2025-06-05	99.600	99.600	99.000	99.200	85.673	1,687
2025-06-04	99.200	99.600	99.000	99.600	86.019	2,066
2025-06-03	99.200	99.200	98.800	99.200	85.673	2,353
2025-06-02	98.800	99.000	98.800	98.800	85.328	2,496
2025-05-30	98.600	98.800	98.200	98.800	85.328	4,023
2025-05-28	98.400	98.800	98.000	98.000	84.637	6,465
2025-05-27	98.000	98.200	97.800	98.200	84.809	3,410
2025-05-26	97.600	98.000	97.400	98.000	84.637	6,556
2025-05-23	97.800	98.000	97.400	97.400	84.119	1,244
2025-05-22	98.000	98.000	97.400	97.600	84.291	3,904
2025-05-21	97.000	98.000	97.000	97.800	84.464	12,368
2025-05-20	97.600	97.600	97.200	97.600	84.291	11,415
2025-05-19	97.400	97.600	97.400	97.600	84.291	898
2025-05-16	96.800	97.400	96.800	97.400	84.119	6,900
2025-05-15	96.000	97.000	96.000	96.800	83.600	5,314
2025-05-14	95.000	96.000	94.600	96.000	82.909	73,395

← NewerPage 6 of 21 · 1,259 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.