Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 36.650 | 36.650 | 34.300 | 36.000 | 31.911 | 432,121 |
| 2024-08-21 | 34.950 | 36.200 | 34.500 | 35.750 | 31.690 | 483,627 |
| 2024-08-20 | 34.000 | 35.000 | 34.000 | 34.900 | 30.936 | 862,816 |
| 2024-08-19 | 34.300 | 34.500 | 33.100 | 33.550 | 29.740 | 644,904 |
| 2024-08-16 | 32.050 | 33.750 | 32.050 | 33.750 | 29.917 | 1,018,943 |
| 2024-08-15 | 31.000 | 31.700 | 30.650 | 31.600 | 28.011 | 662,392 |
| 2024-08-14 | 29.800 | 30.100 | 29.550 | 30.000 | 26.593 | 98,131 |
| 2024-08-13 | 29.600 | 30.000 | 29.500 | 29.650 | 26.283 | 69,758 |
| 2024-08-12 | 29.000 | 29.750 | 29.000 | 29.550 | 26.194 | 93,804 |
| 2024-08-09 | 28.700 | 29.200 | 28.700 | 29.000 | 25.706 | 48,150 |
| 2024-08-08 | 28.200 | 28.650 | 28.100 | 28.500 | 25.263 | 85,940 |
| 2024-08-07 | 28.600 | 28.900 | 28.400 | 28.800 | 25.529 | 65,972 |
| 2024-08-06 | 29.000 | 29.000 | 28.000 | 28.350 | 25.130 | 151,165 |
| 2024-08-05 | 27.500 | 28.150 | 26.550 | 27.400 | 24.288 | 349,427 |
| 2024-08-02 | 29.950 | 29.950 | 28.650 | 28.650 | 25.396 | 255,626 |
| 2024-08-01 | 30.000 | 30.600 | 29.950 | 30.350 | 26.903 | 101,377 |
| 2024-07-31 | 30.150 | 30.600 | 30.000 | 30.350 | 26.903 | 48,567 |
| 2024-07-30 | 30.000 | 30.500 | 29.950 | 30.000 | 26.593 | 39,287 |
| 2024-07-29 | 29.300 | 30.200 | 29.300 | 30.200 | 26.770 | 78,306 |
| 2024-07-26 | 29.200 | 29.950 | 29.200 | 29.750 | 26.371 | 27,468 |
| 2024-07-25 | 30.000 | 30.000 | 29.100 | 29.500 | 26.150 | 67,335 |
| 2024-07-24 | 30.000 | 30.600 | 30.000 | 30.100 | 26.681 | 99,139 |
| 2024-07-23 | 30.050 | 30.250 | 29.900 | 30.100 | 26.681 | 54,308 |
| 2024-07-22 | 30.300 | 30.600 | 30.000 | 30.100 | 26.681 | 48,542 |
| 2024-07-19 | 31.000 | 31.000 | 30.350 | 30.450 | 26.992 | 81,617 |
| 2024-07-18 | 30.500 | 31.300 | 30.150 | 31.000 | 27.479 | 46,880 |
| 2024-07-17 | 30.800 | 31.150 | 30.650 | 30.950 | 27.435 | 71,959 |
| 2024-07-16 | 30.500 | 31.250 | 30.500 | 31.100 | 27.568 | 103,841 |
| 2024-07-15 | 30.200 | 30.900 | 30.200 | 30.500 | 27.036 | 50,832 |
| 2024-07-12 | 30.000 | 30.600 | 29.750 | 30.500 | 27.036 | 83,436 |
| 2024-07-11 | 30.700 | 30.700 | 30.000 | 30.300 | 26.859 | 113,940 |
| 2024-07-10 | 30.000 | 30.800 | 30.000 | 30.450 | 26.992 | 145,117 |
| 2024-07-09 | 28.100 | 30.100 | 27.900 | 30.000 | 26.593 | 532,410 |
| 2024-07-08 | 27.700 | 28.450 | 27.700 | 28.350 | 25.130 | 71,568 |
| 2024-07-05 | 27.350 | 28.500 | 27.350 | 28.300 | 25.086 | 79,269 |
| 2024-07-04 | 28.500 | 28.550 | 27.450 | 27.650 | 24.510 | 104,905 |
| 2024-07-03 | 28.800 | 28.800 | 28.100 | 28.300 | 25.086 | 158,876 |
| 2024-07-02 | 29.500 | 29.500 | 28.650 | 28.800 | 25.529 | 22,981 |
| 2024-07-01 | 29.000 | 29.350 | 28.850 | 29.000 | 25.706 | 50,203 |
| 2024-06-28 | 29.000 | 29.350 | 28.650 | 29.000 | 25.706 | 82,640 |
| 2024-06-27 | 29.000 | 29.200 | 28.600 | 29.000 | 25.706 | 129,286 |
| 2024-06-26 | 29.400 | 29.850 | 28.800 | 29.000 | 25.706 | 255,293 |
| 2024-06-25 | 30.000 | 30.000 | 29.350 | 29.600 | 26.238 | 287,300 |
| 2024-06-24 | 29.700 | 30.400 | 29.500 | 30.250 | 26.814 | 44,494 |
| 2024-06-21 | 30.300 | 30.400 | 29.900 | 30.000 | 26.593 | 33,509 |
| 2024-06-20 | 30.400 | 30.800 | 29.500 | 30.650 | 27.169 | 104,612 |
| 2024-06-19 | 30.650 | 30.900 | 30.250 | 30.400 | 26.947 | 66,408 |
| 2024-06-18 | 30.500 | 31.400 | 30.500 | 30.750 | 27.258 | 82,667 |
| 2024-06-17 | 31.700 | 31.700 | 30.150 | 30.550 | 27.080 | 114,981 |
| 2024-06-14 | 31.500 | 31.850 | 30.000 | 30.750 | 27.258 | 195,524 |
| 2024-06-13 | 30.000 | 31.900 | 30.000 | 31.450 | 27.878 | 389,054 |
| 2024-06-12 | 30.600 | 30.600 | 29.550 | 30.150 | 26.726 | 66,027 |
| 2024-06-11 | 29.650 | 30.200 | 29.400 | 29.700 | 26.327 | 137,997 |
| 2024-06-10 | 29.800 | 29.800 | 29.050 | 29.600 | 26.238 | 54,444 |
| 2024-06-07 | 29.550 | 29.900 | 29.500 | 29.550 | 26.194 | 94,254 |
| 2024-06-06 | 29.400 | 30.000 | 29.400 | 29.550 | 26.194 | 85,117 |
| 2024-06-05 | 29.800 | 30.150 | 29.250 | 29.400 | 26.061 | 95,753 |
| 2024-06-04 | 30.300 | 30.300 | 29.200 | 29.800 | 26.415 | 134,576 |
| 2024-06-03 | 30.600 | 30.900 | 29.700 | 30.300 | 26.859 | 553,300 |
| 2024-05-31 | 31.300 | 31.800 | 31.050 | 31.350 | 27.789 | 196,402 |
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.