Pioneer Property Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	89.200	89.800	89.200	89.800	66.181	1,995
2023-12-05	89.000	89.800	89.000	89.800	66.181	1,108
2023-12-04	89.600	89.600	89.000	89.000	65.591	3,308
2023-12-01	89.200	89.600	89.000	89.600	66.034	1,539
2023-11-30	89.200	89.200	89.200	89.200	65.739	354
2023-11-29	89.200	89.200	89.000	89.200	65.739	810
2023-11-28	89.200	89.200	89.000	89.000	65.591	696
2023-11-27	89.600	89.600	88.600	88.600	65.297	4,331
2023-11-24	89.400	89.600	89.200	89.600	66.034	1,156
2023-11-23	88.600	89.400	88.600	89.400	65.886	1,057
2023-11-22	89.400	89.400	89.400	89.400	65.886	1,450
2023-11-21	89.200	89.200	88.400	89.200	65.739	1,665
2023-11-20	88.800	89.000	88.400	89.000	65.591	4,213
2023-11-17	88.600	89.000	88.200	89.000	65.591	6,587
2023-11-16	89.000	89.000	89.000	89.000	65.591	0
2023-11-15	88.400	89.000	88.200	89.000	65.591	1,604
2023-11-14	89.000	89.000	88.200	89.000	65.591	3,375
2023-11-13	88.000	89.000	88.000	89.000	65.591	1,906
2023-11-10	88.000	89.200	88.000	89.000	65.591	1,407
2023-11-09	89.200	89.200	88.200	88.200	65.002	1,214
2023-11-08	88.200	89.000	88.200	88.800	65.444	3,178
2023-11-07	89.000	89.000	88.200	88.200	65.002	1,628
2023-11-06	89.000	89.000	88.000	89.000	65.591	833
2023-11-03	88.600	88.600	88.600	88.600	65.297	3,502
2023-11-02	88.000	88.200	87.600	87.800	64.707	3,506
2023-11-01	89.000	89.000	87.000	87.000	64.117	10,212
2023-10-31	87.800	89.000	87.800	87.800	64.707	6,018
2023-10-30	89.000	89.000	87.800	87.800	64.707	5,496
2023-10-27	88.800	89.000	87.800	88.800	65.444	5,103
2023-10-26	88.800	88.800	87.600	88.600	65.297	892
2023-10-25	88.400	88.600	88.000	88.600	65.297	3,572
2023-10-24	88.600	89.000	88.600	89.000	65.591	3,140
2023-10-23	89.000	89.000	87.600	88.000	64.854	3,425
2023-10-20	89.000	89.000	88.600	88.600	65.297	1,698
2023-10-19	89.400	89.400	88.600	88.600	65.297	4,108
2023-10-18	89.400	89.400	88.800	88.800	65.444	1,087
2023-10-17	89.400	89.400	88.800	88.800	65.444	2,306
2023-10-16	89.000	89.400	89.000	89.200	65.739	575
2023-10-13	89.400	89.400	89.000	89.000	65.591	827
2023-10-12	89.200	89.400	89.200	89.400	65.886	961
2023-10-11	88.600	89.400	88.600	88.800	65.444	309
2023-10-10	88.600	89.400	88.600	89.400	65.886	1,014
2023-10-09	89.000	89.400	89.000	89.400	65.886	325
2023-10-06	89.000	89.400	89.000	89.000	65.591	1,133
2023-10-05	89.000	89.400	89.000	89.400	65.886	652
2023-10-04	88.800	89.200	88.600	88.600	65.297	1,620
2023-10-03	89.400	89.600	88.800	88.800	65.444	1,315
2023-10-02	89.200	89.400	88.600	89.000	65.591	8,719
2023-09-29	91.000	91.000	88.800	89.000	65.591	3,763
2023-09-28	91.600	91.600	89.200	89.200	63.896	4,421
2023-09-27	91.000	91.000	90.400	91.000	65.186	837
2023-09-26	91.200	91.200	90.200	90.200	64.613	1,639
2023-09-25	90.400	91.800	90.400	91.000	65.186	7,695
2023-09-22	89.800	90.400	89.400	90.400	64.756	1,832
2023-09-21	89.800	89.800	89.800	89.800	64.326	1,922
2023-09-20	89.800	89.800	89.200	89.800	64.326	2,858
2023-09-19	90.000	90.000	89.200	89.800	64.326	1,781
2023-09-18	89.800	90.000	89.200	90.000	64.469	1,117
2023-09-15	90.000	90.000	89.800	89.800	64.326	249
2023-09-14	89.800	89.800	89.600	89.600	64.183	1,429

← NewerPage 13 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.