Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 30.550 | 31.750 | 30.100 | 31.200 | 27.656 | 352,420 |
| 2024-05-29 | 31.800 | 32.000 | 30.450 | 30.550 | 27.080 | 290,620 |
| 2024-05-28 | 29.800 | 31.850 | 29.650 | 31.800 | 28.188 | 642,986 |
| 2024-05-27 | 29.100 | 30.100 | 28.750 | 29.500 | 26.150 | 361,427 |
| 2024-05-24 | 28.800 | 29.200 | 28.650 | 29.100 | 25.795 | 293,286 |
| 2024-05-23 | 28.100 | 28.900 | 28.100 | 28.700 | 25.440 | 537,721 |
| 2024-05-22 | 28.700 | 28.900 | 27.850 | 28.000 | 24.820 | 203,506 |
| 2024-05-21 | 28.650 | 29.150 | 28.600 | 28.600 | 25.352 | 110,315 |
| 2024-05-16 | 28.700 | 29.900 | 28.450 | 28.800 | 25.529 | 416,556 |
| 2024-05-15 | 28.250 | 28.450 | 27.800 | 28.200 | 24.997 | 144,560 |
| 2024-05-14 | 28.300 | 28.800 | 28.250 | 28.350 | 25.130 | 107,148 |
| 2024-05-13 | 29.000 | 29.350 | 28.400 | 28.400 | 25.174 | 137,414 |
| 2024-05-10 | 30.100 | 30.100 | 28.900 | 29.250 | 25.928 | 281,523 |
| 2024-05-08 | 28.650 | 30.250 | 28.650 | 29.850 | 26.460 | 318,107 |
| 2024-05-07 | 28.800 | 29.400 | 28.200 | 28.700 | 25.440 | 263,879 |
| 2024-05-06 | 29.400 | 30.000 | 28.000 | 29.000 | 25.706 | 995,840 |
| 2024-05-03 | 28.900 | 29.150 | 28.000 | 28.800 | 25.529 | 383,141 |
| 2024-05-02 | 27.300 | 29.000 | 27.300 | 28.000 | 24.820 | 476,748 |
| 2024-04-30 | 26.700 | 27.000 | 26.400 | 26.550 | 23.535 | 112,676 |
| 2024-04-29 | 27.000 | 27.450 | 26.600 | 26.750 | 23.712 | 86,130 |
| 2024-04-26 | 27.000 | 27.300 | 26.600 | 26.900 | 23.845 | 120,877 |
| 2024-04-25 | 27.250 | 27.350 | 26.650 | 26.750 | 23.712 | 84,291 |
| 2024-04-24 | 28.500 | 28.600 | 27.400 | 27.400 | 24.288 | 112,763 |
| 2024-04-23 | 27.600 | 28.300 | 27.500 | 28.050 | 24.864 | 85,438 |
| 2024-04-22 | 26.850 | 27.600 | 26.700 | 27.500 | 24.377 | 119,933 |
| 2024-04-19 | 27.400 | 27.400 | 26.650 | 26.900 | 23.845 | 112,631 |
| 2024-04-18 | 27.400 | 27.600 | 26.700 | 27.450 | 24.332 | 84,076 |
| 2024-04-17 | 27.850 | 28.600 | 27.250 | 27.400 | 24.288 | 128,728 |
| 2024-04-16 | 28.600 | 28.600 | 27.700 | 28.100 | 24.909 | 121,393 |
| 2024-04-15 | 29.600 | 29.600 | 28.300 | 28.600 | 25.352 | 59,363 |
| 2024-04-12 | 31.000 | 31.000 | 29.400 | 29.900 | 25.529 | 142,230 |
| 2024-04-11 | 29.600 | 30.100 | 29.200 | 29.200 | 24.931 | 156,199 |
| 2024-04-10 | 30.350 | 30.950 | 29.600 | 29.700 | 25.358 | 187,024 |
| 2024-04-09 | 30.600 | 31.700 | 29.900 | 30.350 | 25.913 | 232,753 |
| 2024-04-08 | 31.100 | 31.500 | 30.600 | 30.600 | 26.127 | 149,160 |
| 2024-04-05 | 31.350 | 31.600 | 30.900 | 31.100 | 26.554 | 176,578 |
| 2024-04-04 | 32.100 | 32.100 | 30.850 | 31.450 | 26.852 | 239,328 |
| 2024-04-03 | 30.800 | 32.000 | 30.450 | 32.000 | 27.322 | 441,351 |
| 2024-04-02 | 29.200 | 31.000 | 29.200 | 30.900 | 26.383 | 416,465 |
| 2024-03-27 | 29.460 | 29.660 | 29.100 | 29.240 | 24.966 | 129,720 |
| 2024-03-26 | 28.500 | 29.500 | 28.300 | 29.300 | 25.017 | 151,945 |
| 2024-03-25 | 28.820 | 29.100 | 28.420 | 28.700 | 24.504 | 113,596 |
| 2024-03-22 | 28.600 | 29.500 | 28.600 | 29.000 | 24.761 | 246,788 |
| 2024-03-21 | 27.740 | 29.260 | 27.660 | 29.000 | 24.761 | 472,950 |
| 2024-03-20 | 28.200 | 28.420 | 27.500 | 27.500 | 23.480 | 299,286 |
| 2024-03-19 | 26.000 | 29.160 | 26.000 | 27.600 | 23.565 | 1,121,926 |
| 2024-03-18 | 26.000 | 26.220 | 25.580 | 25.620 | 21.875 | 58,310 |
| 2024-03-15 | 26.880 | 27.100 | 26.000 | 26.000 | 22.199 | 298,178 |
| 2024-03-14 | 26.720 | 27.360 | 26.700 | 27.000 | 23.053 | 176,871 |
| 2024-03-13 | 26.800 | 27.020 | 26.560 | 26.760 | 22.848 | 140,183 |
| 2024-03-12 | 26.200 | 27.200 | 26.140 | 27.080 | 23.121 | 57,295 |
| 2024-03-11 | 26.800 | 27.160 | 26.200 | 26.280 | 22.438 | 55,814 |
| 2024-03-08 | 26.800 | 26.840 | 26.020 | 26.840 | 22.916 | 150,525 |
| 2024-03-07 | 26.720 | 27.400 | 26.600 | 26.620 | 22.729 | 108,626 |
| 2024-03-06 | 26.900 | 27.320 | 26.500 | 27.080 | 23.121 | 65,392 |
| 2024-03-05 | 26.520 | 27.220 | 26.280 | 26.620 | 22.729 | 201,602 |
| 2024-03-04 | 26.820 | 27.320 | 26.720 | 27.040 | 23.087 | 90,783 |
| 2024-03-01 | 27.200 | 27.380 | 26.680 | 26.900 | 22.968 | 94,818 |
| 2024-02-29 | 27.220 | 27.540 | 26.700 | 27.400 | 23.395 | 81,570 |
| 2024-02-28 | 27.200 | 28.200 | 27.100 | 27.380 | 23.377 | 156,904 |
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.