Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 77.600 | 77.899 | 77.400 | 77.899 | 77.899 | 17,412 |
| 2026-07-23 | 77.700 | 77.920 | 77.700 | 77.920 | 77.920 | 1,646 |
| 2026-07-22 | 78.500 | 79.300 | 77.800 | 78.706 | 78.706 | 3,462 |
| 2026-07-21 | 80.200 | 80.450 | 78.800 | 78.800 | 78.800 | 5,213 |
| 2026-07-20 | 79.900 | 79.900 | 79.500 | 79.836 | 79.836 | 258 |
| 2026-07-17 | 80.900 | 81.500 | 80.356 | 80.356 | 80.356 | 161 |
| 2026-07-16 | 81.000 | 81.000 | 80.600 | 80.600 | 80.600 | 2,610 |
| 2026-07-15 | 83.200 | 83.450 | 82.900 | 83.001 | 83.001 | 698 |
| 2026-07-14 | 82.550 | 83.300 | 81.599 | 82.852 | 82.852 | 1,863 |
| 2026-07-13 | 82.282 | 82.282 | 82.282 | 82.282 | 82.282 | 2,101 |
| 2026-07-10 | 83.755 | 83.755 | 83.755 | 83.755 | 83.755 | 0 |
| 2026-07-09 | 84.450 | 84.450 | 83.350 | 83.755 | 83.755 | 6,423 |
| 2026-07-08 | 83.600 | 84.200 | 82.700 | 84.010 | 84.010 | 1,676 |
| 2026-07-07 | 84.000 | 85.250 | 84.000 | 84.500 | 84.500 | 1,644 |
| 2026-07-06 | 84.600 | 84.800 | 84.101 | 84.101 | 84.101 | 926 |
| 2026-07-03 | 84.600 | 84.600 | 83.201 | 83.201 | 83.201 | 657 |
| 2026-07-02 | 83.500 | 83.700 | 82.000 | 82.259 | 82.259 | 81,407 |
| 2026-07-01 | 80.100 | 82.600 | 80.100 | 80.388 | 80.388 | 44,128 |
| 2026-06-30 | 77.100 | 78.600 | 76.700 | 77.141 | 77.141 | 6,608 |
| 2026-06-29 | 76.100 | 76.700 | 75.700 | 75.867 | 75.867 | 7,831 |
| 2026-06-26 | 74.700 | 75.400 | 74.400 | 75.000 | 75.000 | 689 |
| 2026-06-25 | 75.400 | 75.550 | 75.288 | 75.288 | 75.288 | 5,817 |
| 2026-06-24 | 75.200 | 75.600 | 75.100 | 75.300 | 75.300 | 478 |
| 2026-06-23 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 39,072 |
| 2026-06-22 | 75.600 | 76.600 | 75.600 | 76.024 | 76.024 | 3,981 |
| 2026-06-19 | 74.850 | 75.110 | 74.750 | 75.110 | 75.110 | 2,368 |
| 2026-06-18 | 75.450 | 75.450 | 74.700 | 75.199 | 75.199 | 661 |
| 2026-06-17 | 78.100 | 79.000 | 78.100 | 78.301 | 78.301 | 1,558 |
| 2026-06-16 | 77.200 | 78.100 | 76.600 | 77.600 | 77.600 | 4,418 |
| 2026-06-15 | 77.100 | 77.300 | 76.300 | 77.000 | 77.000 | 12,296 |
| 2026-06-12 | 74.100 | 75.200 | 73.800 | 74.945 | 74.945 | 4,048 |
| 2026-06-11 | 73.400 | 74.500 | 72.300 | 73.988 | 73.988 | 37,813 |
| 2026-06-10 | 74.050 | 74.050 | 73.801 | 73.801 | 73.801 | 1,163 |
| 2026-06-09 | 75.700 | 75.900 | 75.500 | 75.500 | 75.500 | 18,192 |
| 2026-06-08 | 75.700 | 76.500 | 75.700 | 75.983 | 75.983 | 2,407 |
| 2026-06-05 | 77.500 | 77.500 | 77.000 | 77.266 | 77.266 | 29,812 |
| 2026-06-04 | 76.400 | 78.050 | 75.850 | 77.115 | 77.115 | 34,518 |
| 2026-06-03 | 78.900 | 79.200 | 76.300 | 76.600 | 76.600 | 59,714 |
| 2026-06-02 | 79.800 | 80.200 | 78.800 | 79.862 | 79.862 | 16,839 |
| 2026-06-01 | 78.700 | 79.350 | 78.500 | 79.198 | 79.198 | 6,427 |
| 2026-05-29 | 77.800 | 77.800 | 77.501 | 77.501 | 77.501 | 1,576 |
| 2026-05-28 | 78.450 | 78.450 | 76.800 | 77.900 | 77.900 | 28,966 |
| 2026-05-27 | 77.500 | 78.600 | 77.500 | 78.450 | 78.450 | 4,121 |
| 2026-05-26 | 77.600 | 78.400 | 77.000 | 77.677 | 77.677 | 26,105 |
| 2026-05-22 | 77.500 | 77.650 | 76.400 | 77.128 | 77.128 | 35,073 |
| 2026-05-21 | 79.700 | 79.700 | 76.500 | 77.991 | 77.991 | 69,901 |
| 2026-05-20 | 79.300 | 79.400 | 78.900 | 79.274 | 79.274 | 26,408 |
| 2026-05-19 | 81.000 | 81.200 | 80.050 | 80.100 | 80.100 | 32,603 |
| 2026-05-18 | 78.400 | 80.800 | 78.400 | 80.257 | 80.257 | 5,537 |
| 2026-05-15 | 79.300 | 79.300 | 77.400 | 78.312 | 78.312 | 9,886 |
| 2026-05-14 | 80.269 | 80.269 | 80.269 | 80.269 | 80.269 | 0 |
| 2026-05-13 | 79.500 | 80.650 | 79.500 | 80.269 | 80.269 | 24,113 |
| 2026-05-12 | 80.450 | 80.450 | 79.300 | 79.586 | 79.586 | 10,150 |
| 2026-05-11 | 81.050 | 81.206 | 80.600 | 81.206 | 81.206 | 2,272 |
| 2026-05-08 | 80.500 | 81.700 | 80.500 | 81.240 | 81.240 | 29,015 |
| 2026-05-07 | 79.300 | 80.900 | 79.050 | 80.155 | 80.155 | 28,410 |
| 2026-05-06 | 82.000 | 83.400 | 80.300 | 81.693 | 81.693 | 124,660 |
| 2026-05-05 | 76.000 | 81.300 | 76.000 | 80.200 | 80.200 | 579,522 |
| 2026-05-04 | 70.800 | 71.830 | 70.400 | 70.931 | 70.931 | 40,127 |
| 2026-05-01 | 68.079 | 68.079 | 68.079 | 68.079 | 68.079 | 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.