Pioneer Property Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 96.200 | 96.800 | 96.200 | 96.800 | 79.431 | 1,170 |
| 2024-11-13 | 96.800 | 96.800 | 96.200 | 96.600 | 79.267 | 3,686 |
| 2024-11-12 | 96.800 | 96.800 | 96.000 | 96.400 | 79.103 | 1,807 |
| 2024-11-11 | 96.800 | 96.800 | 96.400 | 96.400 | 79.103 | 840 |
| 2024-11-08 | 96.400 | 96.400 | 96.000 | 96.000 | 78.775 | 540 |
| 2024-11-07 | 96.600 | 96.600 | 95.800 | 96.400 | 79.103 | 1,713 |
| 2024-11-06 | 96.400 | 97.000 | 96.000 | 97.000 | 79.595 | 16,386 |
| 2024-11-05 | 96.400 | 96.400 | 96.200 | 96.400 | 79.103 | 1,367 |
| 2024-11-04 | 96.000 | 97.000 | 96.000 | 96.000 | 78.775 | 14,264 |
| 2024-11-01 | 96.600 | 96.800 | 96.000 | 96.600 | 79.267 | 8,450 |
| 2024-10-31 | 97.400 | 97.400 | 96.000 | 96.400 | 79.103 | 6,766 |
| 2024-10-30 | 97.400 | 97.400 | 96.000 | 96.600 | 79.267 | 6,332 |
| 2024-10-29 | 97.200 | 97.400 | 96.800 | 96.800 | 79.431 | 1,180 |
| 2024-10-28 | 97.200 | 97.200 | 96.400 | 96.800 | 79.431 | 11,036 |
| 2024-10-25 | 97.600 | 97.600 | 97.200 | 97.400 | 79.924 | 1,109 |
| 2024-10-24 | 97.600 | 97.600 | 97.400 | 97.400 | 79.924 | 4,187 |
| 2024-10-23 | 97.600 | 97.600 | 97.400 | 97.600 | 80.088 | 4,026 |
| 2024-10-22 | 98.000 | 98.000 | 97.400 | 97.600 | 80.088 | 4,466 |
| 2024-10-21 | 97.800 | 98.000 | 97.400 | 97.400 | 79.924 | 5,792 |
| 2024-10-18 | 98.200 | 98.200 | 98.000 | 98.000 | 80.416 | 542 |
| 2024-10-17 | 98.200 | 98.200 | 98.000 | 98.200 | 80.580 | 672 |
| 2024-10-16 | 98.000 | 98.000 | 97.800 | 98.000 | 80.416 | 3,157 |
| 2024-10-15 | 98.000 | 98.000 | 97.600 | 98.000 | 80.416 | 1,298 |
| 2024-10-14 | 97.800 | 98.000 | 97.600 | 97.800 | 80.252 | 4,491 |
| 2024-10-11 | 98.200 | 98.200 | 97.800 | 98.000 | 80.416 | 1,989 |
| 2024-10-10 | 97.600 | 98.000 | 97.600 | 98.000 | 80.416 | 96 |
| 2024-10-09 | 97.600 | 98.000 | 97.600 | 98.000 | 80.416 | 1,077 |
| 2024-10-08 | 98.000 | 98.000 | 97.600 | 97.600 | 80.088 | 130 |
| 2024-10-07 | 98.200 | 98.200 | 97.600 | 98.000 | 80.416 | 9,269 |
| 2024-10-04 | 98.000 | 98.200 | 97.200 | 98.200 | 80.580 | 4,931 |
| 2024-10-03 | 97.800 | 98.200 | 97.200 | 97.200 | 79.759 | 11,369 |
| 2024-10-02 | 97.400 | 97.600 | 97.000 | 97.600 | 80.088 | 993 |
| 2024-10-01 | 96.800 | 97.400 | 96.400 | 97.400 | 79.924 | 5,794 |
| 2024-09-30 | 96.200 | 96.800 | 96.200 | 96.200 | 78.939 | 2,832 |
| 2024-09-27 | 99.000 | 99.400 | 98.200 | 98.200 | 78.529 | 6,066 |
| 2024-09-26 | 98.600 | 99.000 | 98.600 | 98.800 | 79.008 | 4,569 |
| 2024-09-25 | 99.800 | 99.800 | 98.600 | 98.600 | 78.848 | 1,193 |
| 2024-09-24 | 98.000 | 99.600 | 98.000 | 99.600 | 79.648 | 2,339 |
| 2024-09-23 | 98.000 | 98.800 | 97.800 | 98.800 | 79.008 | 3,682 |
| 2024-09-20 | 98.200 | 98.200 | 97.600 | 97.600 | 78.049 | 635 |
| 2024-09-19 | 98.200 | 98.200 | 97.800 | 98.200 | 78.529 | 850 |
| 2024-09-18 | 98.400 | 98.400 | 98.400 | 98.400 | 78.688 | 1,112 |
| 2024-09-17 | 98.000 | 98.400 | 97.800 | 98.400 | 78.688 | 7,016 |
| 2024-09-16 | 97.800 | 97.800 | 97.200 | 97.200 | 77.729 | 8,627 |
| 2024-09-13 | 97.400 | 97.600 | 97.000 | 97.600 | 78.049 | 1,049 |
| 2024-09-12 | 97.000 | 97.800 | 97.000 | 97.400 | 77.889 | 277 |
| 2024-09-11 | 97.200 | 98.000 | 96.800 | 96.800 | 77.409 | 7,501 |
| 2024-09-10 | 97.600 | 98.000 | 97.200 | 98.000 | 78.369 | 1,392 |
| 2024-09-09 | 98.000 | 98.000 | 97.800 | 98.000 | 78.369 | 637 |
| 2024-09-06 | 97.000 | 97.600 | 97.000 | 97.600 | 78.049 | 582 |
| 2024-09-05 | 97.800 | 97.800 | 97.000 | 97.600 | 78.049 | 218 |
| 2024-09-04 | 97.800 | 97.800 | 97.000 | 97.800 | 78.209 | 1,726 |
| 2024-09-03 | 96.400 | 97.200 | 96.400 | 97.200 | 77.729 | 4,901 |
| 2024-09-02 | 96.600 | 96.600 | 96.400 | 96.600 | 77.249 | 5,775 |
| 2024-08-30 | 96.000 | 96.600 | 96.000 | 96.600 | 77.249 | 125 |
| 2024-08-29 | 96.400 | 96.600 | 96.000 | 96.000 | 76.769 | 362 |
| 2024-08-28 | 96.800 | 96.800 | 96.000 | 96.000 | 76.769 | 536 |
| 2024-08-27 | 96.400 | 96.800 | 96.000 | 96.200 | 76.929 | 1,141 |
| 2024-08-26 | 96.000 | 96.000 | 95.600 | 96.000 | 76.769 | 4,465 |
| 2024-08-23 | 95.600 | 95.800 | 95.400 | 95.600 | 76.449 | 3,324 |
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.