Pioneer Property Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-13 | 95.000 | 95.000 | 95.000 | 95.000 | 82.046 | 10,424 |
| 2025-05-12 | 95.000 | 95.000 | 94.800 | 95.000 | 82.046 | 57,830 |
| 2025-05-09 | 97.400 | 97.400 | 94.800 | 95.000 | 82.046 | 265,230 |
| 2025-05-08 | 98.000 | 98.000 | 97.400 | 97.800 | 84.464 | 1,912 |
| 2025-05-07 | 98.000 | 98.000 | 97.800 | 98.000 | 84.637 | 4,974 |
| 2025-05-06 | 97.600 | 98.200 | 97.600 | 98.000 | 84.637 | 2,509 |
| 2025-05-05 | 97.400 | 97.600 | 97.200 | 97.600 | 84.291 | 2,399 |
| 2025-05-02 | 97.000 | 97.400 | 97.000 | 97.400 | 84.119 | 2,213 |
| 2025-04-30 | 97.400 | 97.400 | 97.000 | 97.000 | 83.773 | 2,806 |
| 2025-04-29 | 97.600 | 97.600 | 96.600 | 97.400 | 84.119 | 8,009 |
| 2025-04-28 | 97.200 | 97.600 | 97.200 | 97.200 | 83.946 | 1,793 |
| 2025-04-25 | 97.200 | 97.200 | 97.000 | 97.200 | 83.946 | 1,429 |
| 2025-04-24 | 96.800 | 97.200 | 96.600 | 97.200 | 83.946 | 2,098 |
| 2025-04-23 | 97.000 | 97.000 | 96.200 | 96.200 | 83.082 | 212 |
| 2025-04-22 | 96.000 | 96.400 | 96.000 | 96.200 | 83.082 | 4,329 |
| 2025-04-16 | 95.600 | 95.800 | 95.600 | 95.800 | 82.737 | 2,183 |
| 2025-04-15 | 95.000 | 95.800 | 95.000 | 95.600 | 82.564 | 5,521 |
| 2025-04-14 | 94.200 | 95.600 | 93.400 | 95.000 | 82.046 | 10,699 |
| 2025-04-11 | 96.000 | 96.000 | 93.600 | 94.000 | 81.182 | 22,154 |
| 2025-04-10 | 95.400 | 96.800 | 95.000 | 95.000 | 82.046 | 13,303 |
| 2025-04-09 | 96.600 | 96.600 | 94.200 | 94.200 | 81.355 | 11,269 |
| 2025-04-08 | 96.800 | 96.800 | 95.000 | 96.200 | 83.082 | 3,633 |
| 2025-04-07 | 95.200 | 95.200 | 93.200 | 94.400 | 81.528 | 35,013 |
| 2025-04-04 | 97.200 | 97.200 | 95.800 | 96.600 | 83.428 | 9,773 |
| 2025-04-03 | 97.200 | 97.200 | 96.000 | 97.000 | 83.773 | 22,711 |
| 2025-04-02 | 97.000 | 97.400 | 96.800 | 97.000 | 83.773 | 6,014 |
| 2025-04-01 | 97.600 | 97.600 | 96.800 | 97.400 | 84.119 | 14,745 |
| 2025-03-31 | 98.000 | 98.000 | 97.000 | 97.200 | 83.946 | 38,420 |
| 2025-03-28 | 100.00 | 100.00 | 98.200 | 99.800 | 84.032 | 6,330 |
| 2025-03-27 | 100.00 | 100.00 | 99.600 | 100.00 | 84.201 | 3,641 |
| 2025-03-26 | 99.400 | 100.00 | 99.000 | 100.00 | 84.201 | 2,952 |
| 2025-03-25 | 99.600 | 100.00 | 99.000 | 100.00 | 84.201 | 4,593 |
| 2025-03-24 | 99.600 | 100.00 | 99.200 | 99.600 | 83.864 | 517 |
| 2025-03-21 | 99.600 | 100.00 | 99.600 | 99.600 | 83.864 | 352 |
| 2025-03-20 | 100.00 | 100.00 | 98.800 | 100.00 | 84.201 | 2,885 |
| 2025-03-19 | 99.600 | 100.00 | 99.400 | 100.00 | 84.201 | 2,510 |
| 2025-03-18 | 98.200 | 99.600 | 98.200 | 99.600 | 83.864 | 1,111 |
| 2025-03-17 | 98.200 | 99.200 | 98.000 | 99.200 | 83.527 | 4,729 |
| 2025-03-14 | 98.200 | 98.200 | 97.600 | 97.600 | 82.180 | 809 |
| 2025-03-13 | 98.200 | 98.200 | 98.000 | 98.000 | 82.517 | 3,528 |
| 2025-03-12 | 97.600 | 98.200 | 97.600 | 97.600 | 82.180 | 5,551 |
| 2025-03-11 | 98.000 | 98.200 | 97.400 | 97.400 | 82.011 | 9,215 |
| 2025-03-10 | 97.800 | 97.800 | 97.200 | 97.600 | 82.180 | 8,990 |
| 2025-03-07 | 97.200 | 98.000 | 97.200 | 98.000 | 82.517 | 2,715 |
| 2025-03-06 | 98.000 | 98.000 | 97.200 | 98.000 | 82.517 | 6,397 |
| 2025-03-05 | 98.000 | 98.000 | 97.400 | 98.000 | 82.517 | 3,119 |
| 2025-03-04 | 98.000 | 98.200 | 97.200 | 97.600 | 82.180 | 15,052 |
| 2025-03-03 | 98.000 | 98.000 | 97.800 | 98.000 | 82.517 | 2,143 |
| 2025-02-28 | 97.800 | 98.000 | 97.800 | 98.000 | 82.517 | 3,956 |
| 2025-02-27 | 98.000 | 98.000 | 97.400 | 98.000 | 82.517 | 10,576 |
| 2025-02-26 | 97.800 | 98.000 | 97.600 | 97.800 | 82.348 | 2,345 |
| 2025-02-25 | 98.000 | 98.000 | 97.800 | 97.800 | 82.348 | 739 |
| 2025-02-24 | 98.000 | 98.000 | 97.600 | 98.000 | 82.517 | 1,833 |
| 2025-02-21 | 98.000 | 98.000 | 98.000 | 98.000 | 82.517 | 791 |
| 2025-02-20 | 97.800 | 98.000 | 97.800 | 97.800 | 82.348 | 1,693 |
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.