Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 35.650 | 35.650 | 35.650 | 35.650 | 31.584 | 569 |
| 2024-09-02 | 36.200 | 36.350 | 36.200 | 36.350 | 32.205 | 156 |
| 2024-08-30 | 35.800 | 36.700 | 35.300 | 36.700 | 32.515 | 27,295 |
| 2024-08-29 | 35.800 | 35.800 | 35.800 | 35.800 | 31.717 | 1,502 |
| 2024-08-28 | 36.000 | 36.200 | 35.550 | 35.750 | 31.673 | 7,998 |
| 2024-08-27 | 35.900 | 35.900 | 35.150 | 35.700 | 31.629 | 10,550 |
| 2024-08-23 | 36.150 | 36.150 | 36.150 | 36.150 | 32.027 | 94 |
| 2024-08-22 | 35.750 | 36.100 | 35.750 | 35.950 | 31.850 | 2,286 |
| 2024-08-21 | 34.950 | 36.200 | 34.950 | 35.600 | 31.540 | 4,230 |
| 2024-08-20 | 34.500 | 34.500 | 34.350 | 34.350 | 30.433 | 1,227 |
| 2024-08-19 | 33.800 | 33.950 | 33.800 | 33.950 | 30.078 | 17,170 |
| 2024-08-16 | 32.800 | 33.700 | 32.800 | 33.600 | 29.768 | 12,763 |
| 2024-08-15 | 31.000 | 31.350 | 31.000 | 31.350 | 27.775 | 860 |
| 2024-08-14 | 29.950 | 30.000 | 29.900 | 30.000 | 26.579 | 704 |
| 2024-08-13 | 29.500 | 29.650 | 29.500 | 29.550 | 26.180 | 4,620 |
| 2024-08-12 | 29.400 | 29.450 | 29.400 | 29.450 | 26.091 | 1,880 |
| 2024-08-09 | 28.600 | 28.600 | 28.600 | 28.600 | 25.338 | 0 |
| 2024-08-08 | 28.600 | 28.600 | 28.600 | 28.600 | 25.338 | 0 |
| 2024-08-07 | 28.600 | 28.600 | 28.600 | 28.600 | 25.338 | 3,114 |
| 2024-08-06 | 28.200 | 28.500 | 28.200 | 28.400 | 25.161 | 4,117 |
| 2024-08-05 | 27.250 | 27.400 | 27.250 | 27.400 | 24.275 | 2,086 |
| 2024-08-02 | 30.600 | 30.600 | 30.600 | 30.600 | 27.110 | 0 |
| 2024-08-01 | 30.400 | 30.600 | 30.400 | 30.600 | 27.110 | 2,439 |
| 2024-07-31 | 30.050 | 30.050 | 30.050 | 30.050 | 26.623 | 0 |
| 2024-07-30 | 30.150 | 30.150 | 30.000 | 30.050 | 26.623 | 905 |
| 2024-07-29 | 29.950 | 30.250 | 29.950 | 30.200 | 26.756 | 630 |
| 2024-07-26 | 29.850 | 29.950 | 29.600 | 29.950 | 26.534 | 1,740 |
| 2024-07-25 | 29.850 | 29.850 | 29.500 | 29.500 | 26.136 | 1,391 |
| 2024-07-24 | 30.200 | 30.200 | 30.200 | 30.200 | 26.756 | 0 |
| 2024-07-23 | 30.000 | 30.250 | 30.000 | 30.200 | 26.756 | 2,381 |
| 2024-07-22 | 30.050 | 30.250 | 30.000 | 30.000 | 26.579 | 3,592 |
| 2024-07-19 | 30.350 | 30.350 | 30.350 | 30.350 | 26.889 | 2,198 |
| 2024-07-18 | 30.800 | 30.800 | 30.800 | 30.800 | 27.287 | 0 |
| 2024-07-17 | 30.800 | 30.800 | 30.800 | 30.800 | 27.287 | 196 |
| 2024-07-16 | 30.800 | 31.200 | 30.800 | 31.200 | 27.642 | 2,847 |
| 2024-07-15 | 30.500 | 30.500 | 30.500 | 30.500 | 27.022 | 0 |
| 2024-07-12 | 30.000 | 30.500 | 30.000 | 30.500 | 27.022 | 1,626 |
| 2024-07-11 | 29.400 | 29.400 | 29.400 | 29.400 | 26.047 | 0 |
| 2024-07-10 | 29.400 | 29.400 | 29.400 | 29.400 | 26.047 | 0 |
| 2024-07-09 | 28.000 | 29.400 | 28.000 | 29.400 | 26.047 | 3,740 |
| 2024-07-08 | 28.150 | 28.150 | 28.150 | 28.150 | 24.940 | 0 |
| 2024-07-05 | 28.150 | 28.150 | 28.150 | 28.150 | 24.940 | 98 |
| 2024-07-04 | 28.300 | 28.300 | 28.300 | 28.300 | 25.073 | 0 |
| 2024-07-03 | 28.400 | 28.400 | 28.300 | 28.300 | 25.073 | 1,829 |
| 2024-07-02 | 28.850 | 28.850 | 28.750 | 28.750 | 25.471 | 98 |
| 2024-07-01 | 29.100 | 29.100 | 29.100 | 29.100 | 25.781 | 8 |
| 2024-06-28 | 29.100 | 29.100 | 29.100 | 29.100 | 25.781 | 0 |
| 2024-06-27 | 28.700 | 29.100 | 28.650 | 29.100 | 25.781 | 3,550 |
| 2024-06-26 | 30.000 | 30.000 | 28.800 | 29.000 | 25.693 | 7,265 |
| 2024-06-25 | 29.600 | 29.600 | 29.500 | 29.500 | 26.136 | 4,615 |
| 2024-06-24 | 30.250 | 30.400 | 30.250 | 30.400 | 26.933 | 120 |
| 2024-06-21 | 30.050 | 30.250 | 30.000 | 30.000 | 26.579 | 134 |
| 2024-06-20 | 30.050 | 30.200 | 30.050 | 30.100 | 26.667 | 3,693 |
| 2024-06-19 | 30.550 | 30.800 | 30.550 | 30.550 | 27.066 | 1,982 |
| 2024-06-18 | 31.100 | 31.100 | 30.650 | 30.700 | 27.199 | 911 |
| 2024-06-17 | 30.950 | 30.950 | 30.950 | 30.950 | 27.420 | 1,010 |
| 2024-06-14 | 30.550 | 30.750 | 30.550 | 30.750 | 27.243 | 4,336 |
| 2024-06-13 | 31.350 | 31.550 | 31.350 | 31.500 | 27.908 | 3,830 |
| 2024-06-12 | 30.000 | 30.300 | 30.000 | 30.250 | 26.800 | 1,361 |
| 2024-06-11 | 29.350 | 29.350 | 29.350 | 29.350 | 26.003 | 0 |
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.