Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	68.200	68.200	67.600	68.079	68.079	9,406
2026-04-29	68.800	69.800	68.250	68.459	68.459	8,138
2026-04-28	68.300	68.300	67.400	67.772	67.772	3,207
2026-04-27	67.100	67.300	66.400	66.826	66.826	12,548
2026-04-24	66.500	67.100	66.500	66.754	66.754	9,652
2026-04-23	69.600	69.600	66.800	67.500	67.500	3,324
2026-04-22	67.450	68.900	67.450	68.683	68.683	2,545
2026-04-21	67.400	67.700	66.200	67.060	67.060	30,597
2026-04-20	66.600	68.000	66.600	67.448	67.448	22,549
2026-04-17	68.500	70.300	68.500	69.778	65.778	33,019
2026-04-16	66.700	68.000	66.700	67.799	63.913	13,198
2026-04-15	64.500	64.685	64.500	64.685	60.977	5,645
2026-04-14	63.000	64.000	63.000	63.674	60.024	35,862
2026-04-13	61.000	61.500	60.900	61.208	57.699	69,895
2026-04-10	61.300	61.700	61.300	61.474	57.950	12,660
2026-04-09	61.900	61.900	61.699	61.699	58.163	2,317
2026-04-08	62.900	63.000	62.200	62.464	58.883	25,947
2026-04-07	61.500	62.100	61.200	61.733	58.194	26,230
2026-04-02	61.100	61.100	61.100	61.100	57.598	0
2026-04-01	61.900	61.900	61.100	61.100	57.598	732
2026-03-31	60.400	61.100	60.400	61.100	57.598	1,162
2026-03-30	59.750	60.100	59.700	59.832	56.402	5,560
2026-03-27	60.400	60.799	60.400	60.799	57.314	594
2026-03-26	62.300	63.300	62.300	62.700	59.106	76,274
2026-03-25	63.300	63.400	62.700	62.700	59.106	33,585
2026-03-24	62.070	62.700	62.070	62.363	58.788	28,596
2026-03-23	61.600	63.500	61.000	62.229	58.661	11,823
2026-03-20	64.000	64.000	63.500	63.670	60.020	35,487
2026-03-19	63.100	64.300	63.099	63.801	60.144	7,844
2026-03-18	64.200	64.700	64.000	64.347	60.658	4,066
2026-03-17	62.600	63.900	62.600	63.263	59.637	2,485
2026-03-16	63.600	64.100	62.800	63.200	59.577	15,238
2026-03-13	63.400	64.800	63.400	64.104	60.429	48,937
2026-03-12	64.800	64.900	63.500	64.046	60.374	5,292
2026-03-11	63.150	64.500	62.700	63.848	60.188	67,990
2026-03-10	62.600	63.200	62.600	63.161	59.540	17,403
2026-03-09	61.200	62.000	61.000	61.411	57.890	17,593
2026-03-06	63.300	63.300	62.447	62.447	58.867	1,875
2026-03-05	62.500	63.100	61.900	62.900	59.294	4,770
2026-03-04	60.800	62.300	60.200	62.100	58.540	32,806
2026-03-03	60.400	60.850	60.200	60.300	56.843	21,266
2026-03-02	61.200	61.900	61.200	61.701	58.164	26,423
2026-02-27	61.900	61.900	61.249	61.249	57.738	2,823
2026-02-26	60.200	61.600	60.200	61.093	57.590	4,203
2026-02-25	60.900	60.900	59.900	60.575	57.102	31,296
2026-02-24	62.300	62.300	60.700	61.500	57.975	107,503
2026-02-23	62.900	64.200	62.900	63.166	59.545	3,493
2026-02-20	62.700	64.200	61.600	63.311	59.681	8,111
2026-02-19	63.000	63.200	62.300	63.031	59.418	14,060
2026-02-18	61.400	63.300	61.100	61.599	58.068	13,014
2026-02-17	62.700	62.800	60.300	61.484	57.960	28,185
2026-02-16	65.000	65.000	63.500	64.299	60.613	32,843
2026-02-13	66.300	66.300	64.700	65.344	61.598	15,999
2026-02-12	70.100	71.500	66.600	67.515	63.645	96,203
2026-02-11	72.500	73.200	70.900	72.219	68.079	15,661
2026-02-10	72.600	73.800	72.600	73.400	69.192	4,362
2026-02-09	74.400	74.400	73.150	74.275	70.017	2,389
2026-02-06	72.500	73.400	72.300	73.019	68.834	5,198
2026-02-05	73.000	73.900	72.800	73.534	69.319	28,600
2026-02-04	74.700	75.200	74.000	74.000	69.758	12,067

← NewerPage 3 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.