Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	74.600	74.600	73.900	73.900	73.900	25,340
2026-10-19	76.150	76.150	75.700	75.700	75.700	22,303
2026-10-16	77.700	77.700	77.700	77.700	77.700	143
2026-10-14	78.500	79.200	78.500	79.200	79.200	21,439
2026-10-13	77.800	78.000	77.150	78.000	78.000	228
2026-10-12	77.100	78.400	77.100	78.400	78.400	5,048
2026-10-09	76.500	76.800	76.150	76.800	76.800	6,662
2026-10-08	74.200	76.200	74.200	76.000	76.000	12,873
2026-10-07	75.200	75.600	74.200	74.200	74.200	1,298
2026-10-06	76.350	76.450	75.700	75.700	75.700	3,972
2026-10-05	77.400	77.400	76.000	76.400	76.400	974
2026-10-02	76.500	78.100	76.500	77.600	77.600	1,269
2026-10-01	75.500	76.400	75.500	76.000	76.000	1,170
2026-09-30	74.150	74.200	73.200	74.200	74.200	20,076
2026-09-29	74.900	74.900	74.600	74.600	74.600	2,011
2026-09-28	74.200	74.200	73.600	73.600	73.600	10,159
2026-09-25	74.200	75.650	74.200	74.850	74.850	22,773
2026-09-24	74.400	74.400	73.900	73.900	73.900	2,198
2026-09-23	76.000	76.100	75.550	75.600	75.600	940
2026-09-21	72.700	74.600	72.700	74.600	74.600	3,472
2026-09-18	73.074	73.200	73.074	73.200	73.200	2,249
2026-09-17	72.700	73.300	72.700	73.300	73.300	799
2026-09-16	73.600	74.000	73.299	73.299	73.299	158
2026-09-15	73.250	73.700	73.250	73.700	73.700	13,515
2026-09-14	72.200	73.600	72.200	72.599	72.599	4,269
2026-09-11	71.900	71.900	71.400	71.874	71.874	26,160
2026-09-10	72.100	72.100	71.500	71.900	71.900	9,462
2026-09-09	73.300	73.350	71.800	71.800	71.800	1,006
2026-09-08	74.550	74.700	73.436	73.436	73.436	2,143
2026-09-07	75.450	75.500	75.000	75.359	75.359	6,292
2026-09-04	74.800	75.300	74.800	75.030	75.030	790
2026-09-03	74.200	74.900	74.050	74.700	74.700	2,487
2026-09-02	74.000	74.000	73.100	73.933	73.933	17,269
2026-09-01	75.700	75.801	74.600	74.700	74.700	12,264
2026-08-31	76.500	76.700	76.000	76.000	76.000	79,612
2026-08-28	78.000	78.000	77.645	77.900	77.900	1,552
2026-08-27	76.800	77.250	76.800	77.100	77.100	234
2026-08-26	76.850	77.000	76.850	77.000	77.000	12,391
2026-08-25	77.500	79.001	77.500	78.519	78.519	3,583
2026-08-24	79.100	79.100	78.286	78.286	78.286	1,116
2026-08-21	78.300	78.800	78.300	78.800	78.800	407
2026-08-20	76.700	76.926	76.700	76.926	76.926	711
2026-08-19	77.300	77.300	76.300	76.693	76.693	872
2026-08-18	78.400	78.900	78.200	78.250	78.250	2,150
2026-08-17	80.083	80.083	80.083	80.083	80.083	843
2026-08-14	82.100	83.100	80.800	80.800	80.800	35,436
2026-08-13	80.200	80.700	77.800	79.602	79.602	25,929
2026-08-12	83.100	83.100	80.300	81.644	81.644	7,102
2026-08-11	84.000	84.000	82.850	83.248	83.248	690
2026-08-10	83.099	83.099	83.099	83.099	83.099	100
2026-08-07	80.800	81.000	80.800	80.940	80.940	895
2026-08-06	79.200	80.400	79.200	80.066	80.066	2,039
2026-08-05	81.000	81.000	80.000	80.000	80.000	2,615
2026-08-04	79.300	80.250	79.300	79.751	79.751	2,791
2026-08-03	80.350	80.350	79.300	79.459	79.459	1,101
2026-07-31	82.000	82.000	80.200	80.200	80.200	6,050
2026-07-30	80.100	82.500	80.100	81.965	81.965	1,761
2026-07-29	82.300	82.300	82.100	82.220	82.220	1,795
2026-07-28	80.800	80.800	80.764	80.764	80.764	730
2026-07-27	79.400	79.400	79.200	79.200	79.200	1,488

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	4.0000 NOK
2025-04-28	2.5000 NOK
2024-04-15	1.1000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.