Pioneer Property Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 97.800 | 98.000 | 97.600 | 98.000 | 82.517 | 8,537 |
| 2025-02-11 | 98.000 | 98.000 | 97.800 | 97.800 | 82.348 | 317 |
| 2025-02-10 | 97.800 | 98.000 | 97.800 | 97.800 | 82.348 | 1,528 |
| 2025-02-07 | 97.800 | 98.200 | 97.800 | 98.000 | 82.517 | 2,127 |
| 2025-02-06 | 98.000 | 98.400 | 97.600 | 98.200 | 82.685 | 8,465 |
| 2025-02-05 | 98.000 | 98.000 | 97.600 | 98.000 | 82.517 | 11,498 |
| 2025-02-04 | 97.800 | 98.000 | 97.800 | 97.800 | 82.348 | 2,914 |
| 2025-02-03 | 97.200 | 97.600 | 97.200 | 97.400 | 82.011 | 2,514 |
| 2025-01-31 | 97.600 | 97.600 | 97.600 | 97.600 | 82.180 | 317 |
| 2025-01-30 | 97.000 | 97.600 | 96.600 | 97.600 | 82.180 | 3,675 |
| 2025-01-29 | 97.000 | 97.000 | 96.600 | 97.000 | 81.675 | 8,507 |
| 2025-01-28 | 96.600 | 96.800 | 96.400 | 96.800 | 81.506 | 1,866 |
| 2025-01-27 | 96.600 | 96.600 | 96.400 | 96.600 | 81.338 | 3,859 |
| 2025-01-24 | 96.600 | 96.600 | 96.400 | 96.600 | 81.338 | 467 |
| 2025-01-23 | 96.400 | 96.800 | 96.400 | 96.400 | 81.169 | 6,029 |
| 2025-01-22 | 96.800 | 96.800 | 96.400 | 96.400 | 81.169 | 827 |
| 2025-01-21 | 96.400 | 96.800 | 96.400 | 96.800 | 81.506 | 607 |
| 2025-01-20 | 96.800 | 96.800 | 96.400 | 96.400 | 81.169 | 384 |
| 2025-01-17 | 96.800 | 96.800 | 96.600 | 96.600 | 81.338 | 412 |
| 2025-01-16 | 97.000 | 97.000 | 96.400 | 96.600 | 81.338 | 6,274 |
| 2025-01-15 | 97.000 | 97.000 | 96.600 | 97.000 | 81.675 | 968 |
| 2025-01-14 | 96.800 | 97.000 | 96.400 | 96.800 | 81.506 | 6,830 |
| 2025-01-13 | 96.000 | 96.800 | 96.000 | 96.800 | 81.506 | 3,987 |
| 2025-01-10 | 96.800 | 96.800 | 96.000 | 96.000 | 80.833 | 3,825 |
| 2025-01-09 | 96.400 | 96.400 | 96.200 | 96.200 | 81.001 | 4,828 |
| 2025-01-08 | 96.400 | 96.400 | 96.000 | 96.400 | 81.169 | 680 |
| 2025-01-07 | 96.400 | 96.400 | 96.200 | 96.400 | 81.169 | 1,128 |
| 2025-01-06 | 96.600 | 96.800 | 96.000 | 96.800 | 81.506 | 2,715 |
| 2025-01-03 | 96.600 | 96.600 | 96.000 | 96.600 | 81.338 | 4,142 |
| 2025-01-02 | 96.800 | 96.800 | 95.800 | 96.200 | 81.001 | 14,380 |
| 2024-12-30 | 96.800 | 96.800 | 96.400 | 96.600 | 81.338 | 7,883 |
| 2024-12-27 | 97.600 | 98.200 | 97.000 | 98.200 | 80.580 | 13,619 |
| 2024-12-23 | 97.200 | 97.600 | 97.000 | 97.600 | 80.088 | 1,566 |
| 2024-12-20 | 97.400 | 97.800 | 97.000 | 97.000 | 79.595 | 6,081 |
| 2024-12-19 | 97.800 | 98.000 | 97.200 | 97.200 | 79.759 | 18,718 |
| 2024-12-18 | 97.800 | 98.000 | 97.800 | 97.800 | 80.252 | 1,971 |
| 2024-12-17 | 98.000 | 98.000 | 97.600 | 97.600 | 80.088 | 7,140 |
| 2024-12-16 | 98.000 | 98.000 | 97.400 | 98.000 | 80.416 | 1,242 |
| 2024-12-13 | 97.800 | 97.800 | 97.400 | 97.600 | 80.088 | 4,263 |
| 2024-12-12 | 97.600 | 98.200 | 97.600 | 97.600 | 80.088 | 12,618 |
| 2024-12-11 | 97.800 | 98.000 | 97.800 | 98.000 | 80.416 | 42 |
| 2024-12-10 | 98.000 | 98.200 | 98.000 | 98.200 | 80.580 | 501 |
| 2024-12-09 | 98.200 | 98.200 | 97.800 | 98.000 | 80.416 | 906 |
| 2024-12-06 | 98.200 | 98.200 | 97.200 | 97.600 | 80.088 | 1,949 |
| 2024-12-05 | 98.000 | 98.200 | 97.200 | 98.200 | 80.580 | 6,577 |
| 2024-12-04 | 98.000 | 98.200 | 98.000 | 98.200 | 80.580 | 1,959 |
| 2024-12-03 | 97.800 | 97.800 | 97.200 | 97.200 | 79.759 | 1,260 |
| 2024-12-02 | 97.600 | 97.800 | 97.200 | 97.200 | 79.759 | 197 |
| 2024-11-29 | 97.600 | 97.600 | 97.000 | 97.000 | 79.595 | 1,184 |
| 2024-11-28 | 97.200 | 97.600 | 96.800 | 97.600 | 80.088 | 5,081 |
| 2024-11-27 | 96.800 | 97.200 | 96.600 | 97.200 | 79.759 | 916 |
| 2024-11-26 | 97.000 | 97.200 | 96.600 | 96.800 | 79.431 | 3,015 |
| 2024-11-25 | 97.000 | 97.000 | 96.600 | 97.000 | 79.595 | 3,773 |
| 2024-11-22 | 96.600 | 97.400 | 96.600 | 97.000 | 79.595 | 4,886 |
| 2024-11-21 | 97.400 | 97.400 | 96.600 | 96.600 | 79.267 | 1,369 |
| 2024-11-20 | 96.400 | 97.400 | 96.400 | 97.000 | 79.595 | 2,579 |
| 2024-11-19 | 97.000 | 97.200 | 96.400 | 96.400 | 79.103 | 3,960 |
| 2024-11-18 | 96.600 | 97.000 | 96.600 | 97.000 | 79.595 | 3,254 |
| 2024-11-15 | 96.800 | 96.800 | 96.000 | 96.600 | 79.267 | 2,983 |
| 2024-11-14 | 96.200 | 96.800 | 96.200 | 96.800 | 79.431 | 1,170 |
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.