Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	63.800	63.800	60.600	60.686	57.207	1,904
2025-11-05	62.300	62.300	60.800	61.300	57.786	8,355
2025-11-04	62.800	62.800	62.800	62.800	59.200	500
2025-11-03	64.600	64.600	63.700	63.801	60.143	573
2025-10-31	62.000	62.450	62.000	62.250	58.682	4,606
2025-10-30	62.200	62.200	62.200	62.200	58.634	15
2025-10-29	63.000	63.000	63.000	63.000	59.389	196
2025-10-28	63.350	63.350	63.350	63.350	59.719	1,176
2025-10-27	62.050	62.050	62.050	62.050	58.493	40
2025-10-24	60.200	60.500	60.200	60.500	57.032	6,942
2025-10-23	60.100	60.900	59.399	59.400	55.995	421
2025-10-22	59.600	59.900	59.200	59.800	56.372	2,725
2025-10-21	60.050	60.100	59.450	59.600	56.184	3,104
2025-10-20	60.200	60.200	59.550	59.550	56.136	5,053
2025-10-17	59.400	59.600	58.777	58.777	55.408	1,296
2025-10-16	60.200	61.100	60.200	60.630	57.154	40,307
2025-10-15	60.200	60.200	60.069	60.069	56.626	876
2025-10-14	58.600	58.700	57.801	58.165	54.830	2,159
2025-10-13	59.000	59.000	58.300	58.499	55.146	31,948
2025-10-10	59.900	59.900	59.513	59.513	56.101	992
2025-10-09	58.500	59.300	58.500	59.300	55.901	3,965
2025-10-08	60.650	60.700	60.200	60.700	57.220	2,492
2025-10-07	60.799	60.799	60.799	60.799	57.314	0
2025-10-06	60.950	60.950	60.300	60.799	57.314	7,408
2025-10-03	61.200	61.600	60.500	61.100	57.598	8,071
2025-10-02	62.100	62.100	60.600	61.162	57.656	727
2025-10-01	62.000	62.400	62.000	62.199	58.634	29,221
2025-09-30	61.400	61.900	61.300	61.536	58.009	1,300
2025-09-29	61.399	61.399	61.399	61.399	57.880	50
2025-09-26	62.150	62.150	61.700	61.851	58.306	3,775
2025-09-25	64.700	64.700	64.700	64.700	60.991	0
2025-09-24	64.600	64.800	64.600	64.700	60.991	261
2025-09-23	64.400	65.100	64.400	64.600	60.897	1,616
2025-09-22	65.500	65.500	64.500	64.500	60.803	13,307
2025-09-19	63.350	64.300	63.100	64.300	60.614	7,526
2025-09-18	63.600	63.600	63.200	63.547	59.904	60,248
2025-09-17	62.800	63.300	62.766	62.814	59.214	37,577
2025-09-16	64.400	64.400	63.300	63.500	59.860	24,209
2025-09-15	65.100	65.100	64.200	64.200	60.520	21,556
2025-09-12	65.500	65.500	65.500	65.500	61.745	252
2025-09-11	65.400	65.900	65.400	65.850	62.075	4,672
2025-09-10	65.100	65.900	65.000	65.281	61.539	4,473
2025-09-09	64.900	64.900	64.900	64.900	61.180	468
2025-09-08	64.500	64.700	64.353	64.353	60.664	3,168
2025-09-05	64.500	64.500	64.500	64.500	60.803	5
2025-09-04	63.100	63.100	62.700	62.799	59.200	2,523
2025-09-03	63.700	63.700	63.300	63.300	59.671	19,198
2025-09-02	63.499	63.499	63.499	63.499	59.859	100
2025-09-01	65.700	65.800	65.500	65.500	61.745	1,375
2025-08-29	66.600	67.800	65.700	65.800	62.028	1,764
2025-08-28	65.500	66.900	65.400	66.900	63.065	4,805
2025-08-27	63.700	63.700	63.700	63.700	60.048	201
2025-08-26	62.800	63.900	62.800	63.900	60.237	4,821
2025-08-22	62.250	62.800	62.200	62.800	59.200	17,093
2025-08-21	63.050	63.600	62.650	63.166	59.545	9,645
2025-08-20	62.400	62.600	62.250	62.462	58.882	2,401
2025-08-19	64.000	64.200	63.100	63.100	59.483	2,462
2025-08-18	64.700	64.700	63.100	64.000	60.331	39,592
2025-08-15	64.700	66.300	64.450	65.599	61.839	31,018
2025-08-14	61.900	63.100	61.000	62.389	58.813	69,272

← NewerPage 5 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.