Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	57.000	58.200	56.950	58.000	54.675	27,420
2025-05-19	56.200	57.000	56.200	56.900	53.638	14,286
2025-05-16	55.500	56.900	54.900	56.600	53.355	8,536
2025-05-15	55.100	55.800	54.400	55.583	52.397	59,542
2025-05-14	53.300	54.600	53.300	54.500	51.376	45,676
2025-05-13	50.550	52.900	50.100	52.900	49.868	13,298
2025-05-12	49.150	49.800	49.100	49.750	46.898	6,957
2025-05-09	48.900	48.900	47.950	48.050	45.296	45,784
2025-05-08	47.400	48.650	47.350	47.800	45.060	55,012
2025-05-07	44.650	47.950	44.650	47.000	44.306	58,364
2025-05-06	40.800	40.850	40.800	40.850	38.508	694
2025-05-02	39.500	40.200	39.500	40.200	37.896	8,579
2025-05-01	39.650	39.650	39.650	39.650	37.377	0
2025-04-30	38.675	39.750	38.575	39.650	37.377	9,089
2025-04-29	38.800	39.000	38.800	39.000	36.764	1,543
2025-04-28	41.550	41.550	41.550	41.550	39.168	0
2025-04-25	41.550	41.550	41.550	41.550	36.812	164
2025-04-24	40.100	40.450	40.100	40.350	35.748	5,753
2025-04-23	39.350	40.100	39.350	40.000	35.438	2,365
2025-04-22	38.800	38.825	38.800	38.825	34.397	88
2025-04-17	39.750	39.750	39.750	39.750	35.217	0
2025-04-16	39.750	39.750	39.750	39.750	35.217	20
2025-04-15	39.575	39.575	39.575	39.575	35.062	502
2025-04-14	37.850	37.850	37.500	37.500	33.223	26,437
2025-04-11	37.200	37.400	37.200	37.400	33.135	29
2025-04-10	38.900	39.000	38.450	39.000	34.552	26,354
2025-04-09	37.800	38.050	37.650	38.050	33.711	27,388
2025-04-08	36.450	37.850	36.450	37.850	33.533	14,683
2025-04-07	34.950	35.950	34.950	35.600	31.540	5,247
2025-04-04	36.650	37.350	36.100	36.550	32.382	5,873
2025-04-03	36.950	36.950	36.950	36.950	32.736	1,125
2025-04-02	38.000	38.200	38.000	38.200	33.844	3,987
2025-04-01	38.350	38.350	38.300	38.325	33.954	4,753
2025-03-31	39.750	39.750	39.000	39.050	34.597	16,571
2025-03-28	39.850	39.850	39.850	39.850	35.305	34
2025-03-27	40.400	40.400	40.400	40.400	35.793	3
2025-03-26	42.050	42.050	42.050	42.050	37.255	9
2025-03-25	41.750	41.750	41.750	41.750	36.989	0
2025-03-24	41.550	41.750	41.550	41.750	36.989	134
2025-03-21	41.850	41.850	41.350	41.350	36.634	487
2025-03-20	42.400	42.400	41.250	42.000	37.210	12,837
2025-03-19	41.050	41.050	41.050	41.050	36.369	0
2025-03-18	41.050	41.050	41.050	41.050	36.369	0
2025-03-17	40.950	41.050	40.950	41.050	36.369	8,654
2025-03-14	40.750	40.750	40.750	40.750	36.103	5,795
2025-03-13	40.600	40.600	40.600	40.600	35.970	794
2025-03-12	40.300	40.300	40.300	40.300	35.704	0
2025-03-11	40.050	40.300	40.050	40.300	35.704	948
2025-03-10	40.550	40.550	39.750	40.200	35.615	29,849
2025-03-07	41.000	41.600	41.000	41.500	36.767	1,008
2025-03-06	41.650	41.650	40.900	41.150	36.457	1,286
2025-03-05	42.700	43.000	42.300	42.300	37.476	14,768
2025-03-04	44.750	44.750	44.750	44.750	39.647	0
2025-03-03	45.100	45.100	44.400	44.750	39.647	5,679
2025-02-28	42.950	43.450	42.900	43.450	38.495	14,517
2025-02-27	41.700	43.200	41.700	43.150	38.229	14,034
2025-02-26	42.250	42.250	42.250	42.250	37.432	244
2025-02-25	43.800	43.800	43.500	43.500	38.539	3,451
2025-02-24	43.650	43.650	43.650	43.650	38.672	0
2025-02-21	44.300	44.300	43.650	43.650	38.672	13,928

← NewerPage 7 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.