Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	44.300	44.300	43.650	43.650	38.672	13,928
2025-02-20	43.750	43.750	43.300	43.450	38.495	3,865
2025-02-19	44.800	44.800	44.050	44.050	39.026	727
2025-02-18	44.450	44.450	44.450	44.450	39.381	393
2025-02-17	44.175	44.625	44.175	44.625	39.536	418
2025-02-14	46.800	46.800	44.200	44.200	39.159	3,081
2025-02-13	44.600	45.150	44.600	44.700	39.602	10,648
2025-02-12	44.700	45.050	44.700	44.900	39.779	42,189
2025-02-11	45.125	45.125	44.750	44.971	39.843	51,202
2025-02-10	45.700	45.900	45.450	45.490	40.302	10,771
2025-02-07	45.650	45.850	45.650	45.800	40.577	126
2025-02-06	45.700	46.000	45.450	46.000	40.754	19,785
2025-02-05	45.550	45.900	45.550	45.700	40.488	953
2025-02-04	45.900	45.900	45.900	45.900	40.665	0
2025-02-03	45.900	45.900	45.800	45.900	40.665	8,952
2025-01-31	46.250	46.250	46.250	46.250	40.976	0
2025-01-30	46.250	46.250	46.250	46.250	40.976	0
2025-01-29	46.250	46.250	46.250	46.250	40.976	9,002
2025-01-28	44.100	44.250	44.000	44.250	39.204	1,712
2025-01-27	44.350	44.350	43.400	43.850	38.849	10,082
2025-01-24	44.700	44.700	44.700	44.700	39.602	993
2025-01-23	43.600	43.600	43.600	43.600	38.628	8,004
2025-01-22	43.300	43.300	43.300	43.300	38.362	916
2025-01-21	42.650	43.150	42.650	42.900	38.008	915
2025-01-20	42.200	42.800	42.200	42.600	37.742	1,599
2025-01-17	41.550	42.150	41.550	42.000	37.210	7,895
2025-01-16	41.700	42.000	41.650	41.650	36.900	581
2025-01-15	41.650	42.250	41.600	42.250	37.432	557
2025-01-14	41.750	41.750	41.750	41.750	36.989	512
2025-01-13	42.050	42.200	41.900	41.900	37.122	224
2025-01-10	43.600	43.700	43.600	43.700	38.716	178
2025-01-09	44.050	44.050	44.050	44.050	39.026	0
2025-01-08	44.450	44.450	43.800	44.050	39.026	2,649
2025-01-07	44.750	44.850	44.700	44.700	39.602	3,486
2025-01-06	44.800	44.950	44.800	44.900	39.779	446
2025-01-03	44.500	44.950	44.500	44.950	39.824	2,398
2025-01-02	43.900	43.900	43.900	43.900	38.894	609
2024-12-31	43.850	43.850	43.850	43.850	38.849	0
2024-12-30	44.650	44.650	43.850	43.850	38.849	339
2024-12-27	45.800	45.800	45.250	45.250	40.090	2,068
2024-12-24	45.550	45.550	45.550	45.550	40.355	0
2024-12-23	45.550	45.550	45.550	45.550	40.355	151
2024-12-20	44.550	44.550	44.550	44.550	39.469	0
2024-12-19	44.550	44.550	44.550	44.550	39.469	1
2024-12-18	45.150	45.150	45.150	45.150	40.001	0
2024-12-17	45.050	45.150	45.050	45.150	40.001	630
2024-12-16	45.400	45.500	45.200	45.300	40.134	3,156
2024-12-13	46.250	46.250	45.800	45.900	40.665	6,268
2024-12-12	45.900	46.000	45.500	45.800	40.577	3,087
2024-12-11	46.000	46.000	46.000	46.000	40.754	6,767
2024-12-10	47.750	47.750	46.550	47.100	41.729	1,668
2024-12-09	46.250	47.400	46.250	47.400	41.994	1,032
2024-12-06	45.950	46.100	45.900	45.900	40.665	556
2024-12-05	46.650	46.650	46.500	46.500	41.197	1,081
2024-12-04	45.950	46.100	45.950	46.100	40.843	46
2024-12-03	45.250	45.900	45.250	45.625	40.422	14,541
2024-12-02	45.000	45.000	45.000	45.000	39.868	0
2024-11-29	45.000	45.000	45.000	45.000	39.868	0
2024-11-28	45.000	45.000	45.000	45.000	39.868	275
2024-11-27	44.250	44.400	44.050	44.350	39.292	3,027

← NewerPage 8 of 22 · 1,262 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.