Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 78.000 | 78.900 | 74.100 | 77.201 | 72.775 | 12,851 |
| 2026-02-02 | 76.300 | 77.900 | 76.300 | 77.149 | 72.727 | 7,174 |
| 2026-01-30 | 75.900 | 78.000 | 75.900 | 77.200 | 72.775 | 15,372 |
| 2026-01-29 | 76.700 | 77.400 | 76.200 | 76.559 | 72.171 | 9,098 |
| 2026-01-28 | 79.000 | 79.000 | 76.200 | 76.731 | 72.333 | 19,202 |
| 2026-01-27 | 76.000 | 79.500 | 76.000 | 78.645 | 74.136 | 9,245 |
| 2026-01-26 | 76.000 | 76.800 | 75.799 | 76.175 | 71.808 | 909 |
| 2026-01-23 | 75.900 | 76.600 | 75.700 | 76.090 | 71.729 | 2,942 |
| 2026-01-22 | 75.400 | 76.000 | 75.200 | 75.677 | 71.339 | 3,797 |
| 2026-01-21 | 73.700 | 74.700 | 73.100 | 73.591 | 69.372 | 2,797 |
| 2026-01-20 | 73.300 | 74.100 | 73.200 | 74.000 | 69.758 | 139 |
| 2026-01-19 | 73.650 | 73.800 | 73.300 | 73.401 | 69.193 | 6,430 |
| 2026-01-16 | 75.350 | 75.900 | 75.100 | 75.437 | 71.113 | 34,569 |
| 2026-01-15 | 74.100 | 75.400 | 74.100 | 75.054 | 70.752 | 3,103 |
| 2026-01-14 | 72.300 | 73.350 | 72.000 | 72.291 | 68.147 | 46,717 |
| 2026-01-13 | 74.000 | 74.200 | 73.400 | 73.934 | 69.695 | 27,159 |
| 2026-01-12 | 75.300 | 75.300 | 73.200 | 73.858 | 69.624 | 19,791 |
| 2026-01-09 | 75.700 | 76.100 | 75.700 | 75.890 | 71.539 | 12,277 |
| 2026-01-08 | 77.000 | 77.100 | 75.250 | 75.956 | 71.602 | 13,479 |
| 2026-01-07 | 75.400 | 76.450 | 75.100 | 75.650 | 71.313 | 4,883 |
| 2026-01-06 | 74.000 | 75.400 | 74.000 | 75.176 | 70.867 | 2,937 |
| 2026-01-05 | 73.900 | 73.900 | 72.500 | 73.280 | 69.079 | 22,770 |
| 2026-01-02 | 75.000 | 75.500 | 74.600 | 75.191 | 70.881 | 15,784 |
| 2025-12-31 | 77.481 | 77.481 | 77.481 | 77.481 | 73.039 | 0 |
| 2025-12-30 | 77.200 | 77.800 | 77.100 | 77.481 | 73.039 | 4,829 |
| 2025-12-29 | 75.600 | 77.300 | 75.050 | 76.481 | 72.097 | 4,362 |
| 2025-12-24 | 75.136 | 75.136 | 75.136 | 75.136 | 70.829 | 0 |
| 2025-12-23 | 75.000 | 75.800 | 75.000 | 75.136 | 70.829 | 16,796 |
| 2025-12-22 | 74.300 | 75.200 | 74.250 | 75.079 | 70.775 | 48,244 |
| 2025-12-19 | 74.700 | 75.000 | 74.550 | 74.795 | 70.507 | 47,090 |
| 2025-12-18 | 75.000 | 75.200 | 74.200 | 74.909 | 70.615 | 82,656 |
| 2025-12-17 | 76.900 | 77.200 | 76.300 | 76.789 | 72.387 | 11,984 |
| 2025-12-16 | 76.300 | 76.600 | 76.000 | 76.306 | 71.932 | 22,311 |
| 2025-12-15 | 76.600 | 77.400 | 76.600 | 77.272 | 72.842 | 24,517 |
| 2025-12-12 | 74.300 | 75.900 | 74.300 | 75.314 | 70.997 | 27,825 |
| 2025-12-11 | 76.000 | 76.500 | 73.650 | 75.272 | 70.957 | 19,846 |
| 2025-12-10 | 74.800 | 76.100 | 74.800 | 75.741 | 71.399 | 23,122 |
| 2025-12-09 | 74.000 | 74.500 | 73.900 | 73.900 | 69.664 | 51,063 |
| 2025-12-08 | 72.800 | 73.500 | 72.500 | 73.500 | 69.287 | 59,043 |
| 2025-12-05 | 67.400 | 71.650 | 67.400 | 71.400 | 67.307 | 75,116 |
| 2025-12-04 | 61.900 | 62.500 | 61.400 | 62.500 | 58.917 | 1,863 |
| 2025-12-03 | 60.850 | 61.900 | 60.800 | 60.900 | 57.409 | 7,786 |
| 2025-12-02 | 58.650 | 58.900 | 58.300 | 58.707 | 55.342 | 5,276 |
| 2025-12-01 | 59.184 | 59.300 | 58.757 | 58.757 | 55.389 | 868 |
| 2025-11-28 | 58.900 | 59.100 | 58.226 | 58.559 | 55.202 | 27,241 |
| 2025-11-27 | 58.534 | 58.534 | 58.534 | 58.534 | 55.179 | 451 |
| 2025-11-26 | 57.400 | 57.400 | 57.400 | 57.400 | 54.110 | 372 |
| 2025-11-25 | 56.800 | 56.800 | 56.600 | 56.602 | 53.357 | 45,402 |
| 2025-11-24 | 57.101 | 57.101 | 57.101 | 57.101 | 53.827 | 0 |
| 2025-11-21 | 56.800 | 57.101 | 56.700 | 57.101 | 53.827 | 10,341 |
| 2025-11-20 | 56.900 | 57.600 | 56.900 | 57.301 | 54.016 | 17,961 |
| 2025-11-19 | 55.500 | 56.099 | 55.500 | 56.099 | 52.884 | 16,502 |
| 2025-11-18 | 55.400 | 55.800 | 55.200 | 55.499 | 52.318 | 2,247 |
| 2025-11-17 | 57.000 | 57.500 | 56.600 | 56.950 | 53.685 | 32,737 |
| 2025-11-14 | 57.000 | 57.100 | 56.500 | 57.065 | 53.793 | 82,576 |
| 2025-11-13 | 58.400 | 58.400 | 57.899 | 57.899 | 54.580 | 484 |
| 2025-11-12 | 58.450 | 58.800 | 58.000 | 58.240 | 54.901 | 5,253 |
| 2025-11-11 | 58.800 | 59.000 | 58.800 | 58.800 | 55.429 | 426 |
| 2025-11-10 | 60.700 | 60.800 | 60.700 | 60.800 | 57.315 | 471 |
| 2025-11-07 | 63.000 | 63.000 | 60.000 | 61.667 | 58.132 | 13,852 |
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.