Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	59.200	59.900	58.500	59.004	55.622	56,907
2025-08-12	58.300	58.450	58.150	58.323	54.979	39,124
2025-08-11	59.200	59.500	58.250	58.901	55.525	66,790
2025-08-08	61.000	61.000	59.900	60.133	56.686	38,286
2025-08-07	59.100	60.500	59.100	59.935	56.500	67,130
2025-08-06	61.900	61.900	58.150	59.246	55.850	136,255
2025-08-05	63.400	63.900	63.300	63.702	60.050	18,309
2025-08-04	62.400	63.000	62.400	62.499	58.917	34,238
2025-08-01	64.100	64.300	63.500	63.600	59.954	14,783
2025-07-31	64.000	64.500	64.000	64.400	60.708	59,498
2025-07-30	62.200	62.200	61.400	61.400	57.880	1,258
2025-07-29	62.250	62.250	62.100	62.100	58.540	2,162
2025-07-28	61.900	61.900	61.100	61.200	57.692	6,213
2025-07-25	60.900	61.100	60.800	60.900	57.409	5,141
2025-07-24	62.200	62.200	61.700	61.700	58.163	4,611
2025-07-23	63.600	63.600	61.800	63.400	59.766	7,223
2025-07-22	62.600	62.600	62.600	62.600	59.012	2,974
2025-07-21	62.700	63.200	62.650	62.900	59.294	2,186
2025-07-18	63.900	63.900	62.800	63.043	59.429	49,654
2025-07-17	63.400	64.000	63.100	63.300	59.671	31,717
2025-07-16	60.800	63.200	60.800	62.900	59.294	16,756
2025-07-15	60.600	60.700	60.600	60.700	57.220	252
2025-07-14	59.200	59.500	58.800	59.290	55.891	36,949
2025-07-11	60.500	60.500	59.700	60.100	56.655	8,120
2025-07-10	59.900	60.200	59.900	60.200	56.749	2,337
2025-07-09	60.400	60.900	59.900	59.900	56.466	14,549
2025-07-08	60.100	60.600	60.100	60.100	56.655	4,773
2025-07-07	59.900	60.000	59.500	59.900	56.466	9,661
2025-07-04	59.300	59.700	59.300	59.400	55.995	6,533
2025-07-03	58.300	58.700	58.150	58.700	55.335	8,094
2025-07-02	59.200	59.200	57.700	57.700	54.392	4,646
2025-07-01	59.550	59.550	58.400	58.800	55.429	7,997
2025-06-30	59.400	59.400	58.900	59.055	55.670	8,455
2025-06-27	58.500	58.500	57.400	57.500	54.204	63,080
2025-06-26	58.500	59.600	58.500	59.200	55.806	8,781
2025-06-25	58.900	58.900	58.000	58.200	54.864	899
2025-06-24	60.300	60.400	59.400	59.500	56.089	2,645
2025-06-23	60.400	60.400	59.300	59.900	56.466	6,774
2025-06-20	61.300	61.300	61.100	61.100	57.598	2,364
2025-06-19	61.200	61.800	61.100	61.650	58.116	4,374
2025-06-18	62.200	62.200	61.700	61.800	58.257	16,554
2025-06-17	61.600	62.700	61.400	61.912	58.363	51,849
2025-06-16	60.300	61.800	60.200	61.415	57.894	45,182
2025-06-13	60.550	60.550	59.500	59.500	56.089	9,598
2025-06-12	60.700	61.100	60.600	60.850	57.362	18,999
2025-06-11	60.300	61.500	60.300	60.500	57.032	10,978
2025-06-10	61.000	61.200	60.300	60.600	57.126	9,498
2025-06-09	61.300	61.300	61.300	61.300	57.786	0
2025-06-06	62.800	62.800	61.300	61.300	57.786	7,382
2025-06-05	62.400	63.000	62.400	62.600	59.012	17,825
2025-06-04	61.100	62.800	61.100	62.160	58.597	89,957
2025-06-03	60.300	61.150	60.050	60.900	57.409	21,641
2025-06-02	59.200	60.100	59.200	60.000	56.561	14,649
2025-05-30	58.800	59.800	58.800	59.500	56.089	52,720
2025-05-29	59.300	59.300	59.300	59.300	55.901	0
2025-05-28	60.200	60.300	59.200	59.300	55.901	74,619
2025-05-27	57.900	59.200	57.900	58.394	55.047	74,930
2025-05-23	58.400	58.800	57.100	57.950	54.628	20,628
2025-05-22	57.400	58.600	57.400	58.200	54.864	16,839
2025-05-21	58.500	58.900	58.500	58.800	55.429	7,618

← NewerPage 6 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.