Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	44.050	44.400	43.850	44.000	38.982	2,177
2024-11-25	43.450	44.300	43.450	44.300	39.248	6,950
2024-11-22	42.000	43.100	42.000	43.100	38.185	1,659
2024-11-21	41.800	42.250	41.800	42.200	37.387	2,067
2024-11-20	42.300	42.300	41.850	41.850	37.077	7,724
2024-11-19	41.950	42.300	41.750	41.950	37.166	3,716
2024-11-18	41.450	41.450	41.450	41.450	36.723	28
2024-11-15	41.300	41.300	41.200	41.200	36.501	792
2024-11-14	42.550	42.800	42.350	42.350	37.520	612
2024-11-13	42.950	43.000	42.650	42.750	37.875	2,629
2024-11-12	42.650	42.900	42.650	42.900	38.008	1,468
2024-11-11	40.950	41.850	40.950	41.700	36.944	2,477
2024-11-08	40.000	40.000	40.000	40.000	35.438	0
2024-11-07	40.550	41.800	40.000	40.000	35.438	2,308
2024-11-06	42.450	42.450	42.450	42.450	37.609	1,866
2024-11-05	43.400	43.400	43.400	43.400	38.451	364
2024-11-04	43.000	43.400	43.000	43.150	38.229	1,971
2024-11-01	43.300	43.300	43.300	43.300	38.362	193
2024-10-31	42.800	42.800	42.800	42.800	37.919	0
2024-10-30	42.850	42.850	42.800	42.800	37.919	656
2024-10-29	42.500	43.150	42.500	42.650	37.786	4,944
2024-10-28	41.000	41.800	41.000	41.800	37.033	6,877
2024-10-25	40.800	41.650	40.800	41.250	36.546	1,332
2024-10-24	39.450	39.450	39.450	39.450	34.951	0
2024-10-23	39.450	39.450	39.450	39.450	34.951	0
2024-10-22	39.450	39.450	39.450	39.450	34.951	532
2024-10-21	38.900	38.900	38.900	38.900	34.464	0
2024-10-18	38.900	38.900	38.900	38.900	34.464	7,428
2024-10-17	38.019	38.019	38.019	38.019	33.683	8
2024-10-16	38.350	38.350	38.350	38.350	33.976	1,170
2024-10-15	38.800	39.050	38.550	38.550	34.154	3,474
2024-10-14	38.950	38.950	38.950	38.950	34.508	522
2024-10-11	39.050	39.050	38.900	39.000	34.552	537
2024-10-10	39.350	39.350	39.350	39.350	34.862	0
2024-10-09	39.500	39.500	39.350	39.350	34.862	4,738
2024-10-08	38.200	39.450	38.200	39.450	34.951	5,501
2024-10-07	37.850	38.150	37.850	38.150	33.799	973
2024-10-04	37.850	37.850	37.550	37.800	33.489	12,811
2024-10-03	37.250	37.350	37.250	37.350	33.091	694
2024-10-02	37.850	38.000	37.850	38.000	33.666	1,689
2024-10-01	38.550	38.550	38.550	38.550	34.154	184
2024-09-30	38.950	38.950	38.750	38.750	34.331	6,213
2024-09-27	37.800	38.500	37.800	38.500	34.109	7,292
2024-09-26	36.950	37.300	36.800	37.250	33.002	7,364
2024-09-25	36.750	37.400	36.700	37.350	33.091	9,822
2024-09-24	37.850	38.000	37.550	37.650	33.356	7,204
2024-09-23	37.750	37.750	37.300	37.500	33.223	2,061
2024-09-20	37.200	37.500	36.950	37.450	33.179	6,032
2024-09-19	37.200	37.400	37.200	37.250	33.002	11,283
2024-09-18	36.950	36.950	36.800	36.900	32.692	8,096
2024-09-17	36.750	36.750	36.650	36.650	32.470	923
2024-09-16	37.100	37.200	37.000	37.100	32.869	11,885
2024-09-13	36.850	36.850	36.850	36.850	32.648	0
2024-09-12	36.850	36.850	36.850	36.850	32.648	726
2024-09-11	36.350	36.350	36.350	36.350	32.205	7,890
2024-09-10	34.900	34.900	34.900	34.900	30.920	5,000
2024-09-09	34.800	34.800	34.800	34.800	30.831	894
2024-09-06	33.850	34.000	33.850	33.950	30.078	1,272
2024-09-05	35.000	35.000	34.200	34.200	30.300	383
2024-09-04	35.650	35.650	35.650	35.650	31.584	0

← NewerPage 9 of 22 · 1,267 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.