Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 27.760 | 27.960 | 27.100 | 27.440 | 23.429 | 210,100 |
| 2024-02-26 | 26.000 | 27.700 | 26.000 | 27.580 | 23.548 | 177,083 |
| 2024-02-23 | 27.160 | 27.160 | 26.000 | 26.620 | 22.729 | 162,438 |
| 2024-02-22 | 26.500 | 26.680 | 25.720 | 26.120 | 22.302 | 129,979 |
| 2024-02-21 | 27.500 | 27.600 | 25.600 | 26.500 | 22.626 | 588,651 |
| 2024-02-20 | 27.520 | 27.760 | 26.900 | 27.540 | 23.514 | 155,032 |
| 2024-02-19 | 25.900 | 28.300 | 25.780 | 27.880 | 23.804 | 977,593 |
| 2024-02-16 | 24.560 | 25.300 | 24.560 | 25.240 | 21.550 | 344,806 |
| 2024-02-15 | 24.300 | 24.500 | 23.620 | 24.400 | 20.833 | 638,992 |
| 2024-02-14 | 25.000 | 25.560 | 24.040 | 24.300 | 20.748 | 1,036,506 |
| 2024-02-13 | 27.700 | 27.700 | 26.200 | 26.500 | 22.626 | 251,450 |
| 2024-02-12 | 27.000 | 27.800 | 26.300 | 27.720 | 23.668 | 215,763 |
| 2024-02-09 | 25.800 | 27.320 | 25.800 | 26.840 | 22.916 | 233,791 |
| 2024-02-08 | 25.220 | 26.000 | 25.220 | 26.000 | 22.199 | 129,346 |
| 2024-02-07 | 25.280 | 25.800 | 25.220 | 25.760 | 21.994 | 65,299 |
| 2024-02-06 | 25.020 | 25.800 | 25.000 | 25.600 | 21.858 | 92,940 |
| 2024-02-05 | 25.600 | 25.800 | 25.180 | 25.360 | 21.653 | 47,409 |
| 2024-02-02 | 25.600 | 26.260 | 25.420 | 25.520 | 21.789 | 133,404 |
| 2024-02-01 | 25.600 | 26.500 | 25.120 | 25.640 | 21.892 | 139,040 |
| 2024-01-31 | 24.800 | 24.900 | 24.460 | 24.880 | 21.243 | 80,473 |
| 2024-01-30 | 25.140 | 25.400 | 24.340 | 24.900 | 21.260 | 130,172 |
| 2024-01-29 | 25.000 | 25.180 | 24.500 | 24.780 | 21.158 | 80,832 |
| 2024-01-26 | 24.800 | 25.600 | 24.800 | 25.180 | 21.499 | 30,863 |
| 2024-01-25 | 25.320 | 25.400 | 24.400 | 25.120 | 21.448 | 183,359 |
| 2024-01-24 | 25.500 | 25.740 | 25.400 | 25.400 | 21.687 | 68,451 |
| 2024-01-23 | 25.840 | 26.000 | 25.600 | 25.740 | 21.977 | 49,727 |
| 2024-01-22 | 25.800 | 26.660 | 25.700 | 25.840 | 22.063 | 63,369 |
| 2024-01-19 | 26.020 | 26.100 | 25.500 | 25.540 | 21.806 | 49,096 |
| 2024-01-18 | 25.600 | 26.140 | 25.340 | 25.980 | 22.182 | 58,679 |
| 2024-01-17 | 26.000 | 26.000 | 25.320 | 25.840 | 22.063 | 136,050 |
| 2024-01-16 | 25.000 | 25.940 | 25.000 | 25.800 | 22.028 | 29,647 |
| 2024-01-15 | 25.800 | 25.800 | 25.340 | 25.680 | 21.926 | 70,400 |
| 2024-01-12 | 25.340 | 26.400 | 25.340 | 25.780 | 22.011 | 312,082 |
| 2024-01-11 | 25.600 | 25.760 | 24.680 | 25.000 | 21.345 | 87,217 |
| 2024-01-10 | 25.500 | 25.740 | 25.360 | 25.620 | 21.875 | 64,382 |
| 2024-01-09 | 25.620 | 26.300 | 25.520 | 25.620 | 21.875 | 53,318 |
| 2024-01-08 | 24.600 | 25.860 | 24.420 | 25.780 | 22.011 | 106,520 |
| 2024-01-05 | 25.000 | 25.320 | 24.740 | 24.960 | 21.311 | 72,927 |
| 2024-01-04 | 25.500 | 26.000 | 25.240 | 25.460 | 21.738 | 95,207 |
| 2024-01-03 | 25.300 | 25.800 | 24.940 | 25.260 | 21.567 | 101,861 |
| 2024-01-02 | 25.900 | 26.480 | 24.800 | 25.080 | 21.414 | 122,571 |
| 2023-12-29 | 25.740 | 26.040 | 25.380 | 25.900 | 22.114 | 212,371 |
| 2023-12-28 | 25.180 | 25.800 | 25.180 | 25.700 | 21.943 | 98,306 |
| 2023-12-27 | 25.500 | 26.700 | 25.400 | 25.620 | 21.875 | 123,838 |
| 2023-12-22 | 26.300 | 26.300 | 25.440 | 25.640 | 21.892 | 120,755 |
| 2023-12-21 | 27.200 | 27.620 | 26.140 | 26.300 | 22.455 | 252,495 |
| 2023-12-20 | 27.800 | 28.300 | 27.220 | 27.760 | 23.702 | 188,866 |
| 2023-12-19 | 28.000 | 28.300 | 27.500 | 28.000 | 23.907 | 236,772 |
| 2023-12-18 | 28.300 | 28.300 | 27.280 | 27.760 | 23.702 | 127,172 |
| 2023-12-15 | 28.500 | 28.600 | 27.880 | 27.980 | 23.890 | 164,658 |
| 2023-12-14 | 28.980 | 28.980 | 27.820 | 27.820 | 23.753 | 239,931 |
| 2023-12-13 | 27.020 | 28.800 | 27.020 | 28.400 | 24.248 | 394,043 |
| 2023-12-12 | 27.200 | 27.700 | 26.860 | 27.560 | 23.531 | 467,995 |
| 2023-12-11 | 27.000 | 27.280 | 26.720 | 27.100 | 23.138 | 168,505 |
| 2023-12-08 | 26.900 | 27.540 | 26.800 | 27.080 | 23.121 | 206,632 |
| 2023-12-07 | 26.400 | 26.880 | 26.040 | 26.880 | 22.951 | 162,849 |
| 2023-12-06 | 27.180 | 27.200 | 26.480 | 26.920 | 22.985 | 242,769 |
| 2023-12-05 | 25.820 | 27.240 | 25.620 | 27.040 | 23.087 | 624,078 |
| 2023-12-04 | 26.000 | 26.840 | 25.820 | 25.900 | 22.114 | 532,267 |
| 2023-12-01 | 24.900 | 26.200 | 24.600 | 25.980 | 22.182 | 343,700 |
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.