Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.960	25.000	24.600	24.900	21.260	136,762
2023-11-29	24.500	24.980	24.500	24.700	21.089	198,428
2023-11-28	24.200	24.900	24.040	24.680	21.072	805,818
2023-11-27	24.000	24.700	23.640	24.660	21.055	215,817
2023-11-24	23.460	24.400	23.460	23.960	20.457	247,448
2023-11-23	23.500	24.100	23.020	23.940	20.440	143,854
2023-11-22	22.000	23.460	21.460	23.380	19.962	714,172
2023-11-21	21.760	22.180	21.100	21.440	18.306	1,397,697
2023-11-20	21.200	22.000	21.200	21.780	18.596	75,241
2023-11-17	21.260	21.500	21.180	21.400	18.272	82,163
2023-11-16	21.520	21.860	21.120	21.260	18.152	84,493
2023-11-15	20.900	21.900	20.900	21.800	18.613	258,991
2023-11-14	19.500	20.900	19.500	20.700	17.674	226,921
2023-11-13	20.000	20.000	19.510	19.830	16.931	51,981
2023-11-10	19.900	20.000	19.650	19.880	16.974	150,606
2023-11-09	19.800	19.890	19.000	19.800	16.906	160,957
2023-11-08	20.000	20.000	19.110	19.580	16.718	155,014
2023-11-07	19.900	19.900	19.300	19.320	16.496	80,232
2023-11-06	19.800	20.200	19.510	19.900	16.991	95,420
2023-11-03	20.180	20.180	19.400	19.620	16.752	139,989
2023-11-02	19.900	20.260	19.300	19.760	16.871	1,038,771
2023-11-01	18.000	19.110	18.000	19.010	16.231	125,982
2023-10-31	17.720	18.330	17.720	18.150	15.497	60,194
2023-10-30	18.060	18.310	18.000	18.100	15.454	68,353
2023-10-27	17.980	18.250	17.850	18.060	15.420	42,160
2023-10-26	17.600	18.420	17.600	17.970	15.343	31,809
2023-10-25	18.690	18.690	17.770	17.960	15.335	48,203
2023-10-24	18.000	18.600	18.000	18.440	15.744	42,753
2023-10-23	18.100	18.210	17.700	18.210	15.548	29,646
2023-10-20	19.000	19.000	18.370	18.400	15.710	70,736
2023-10-19	19.900	19.900	19.100	19.260	16.444	57,758
2023-10-18	19.890	19.890	18.710	19.430	16.590	233,921
2023-10-17	18.900	19.510	18.880	19.370	16.538	249,005
2023-10-16	17.900	18.800	17.900	18.800	16.052	117,644
2023-10-13	18.000	18.400	17.380	18.200	15.539	198,240
2023-10-12	17.900	18.300	17.900	18.130	15.480	71,454
2023-10-11	17.610	18.190	17.610	18.110	15.463	29,489
2023-10-10	18.000	18.000	17.130	17.700	15.113	104,820
2023-10-09	16.950	17.270	16.810	16.930	14.455	57,879
2023-10-06	17.100	17.250	16.840	17.180	14.669	73,262
2023-10-05	17.010	17.410	17.010	17.390	14.848	36,753
2023-10-04	18.000	18.000	16.990	17.020	14.532	228,230
2023-10-03	18.000	18.110	17.700	17.900	15.283	72,828
2023-10-02	18.250	18.380	17.860	18.010	15.377	97,611
2023-09-29	17.700	18.500	17.700	18.200	15.539	221,845
2023-09-28	17.600	17.990	17.600	17.990	15.360	94,165
2023-09-27	17.120	18.070	17.120	18.070	15.428	77,080
2023-09-26	17.700	17.700	17.080	17.100	14.600	54,231
2023-09-25	17.600	17.690	17.140	17.390	14.848	59,111
2023-09-22	17.300	17.790	17.150	17.710	15.121	59,960
2023-09-21	17.500	18.000	17.500	17.690	15.104	46,942
2023-09-20	17.650	18.180	17.650	18.180	15.522	55,877
2023-09-19	17.500	17.740	17.010	17.640	15.061	38,133
2023-09-18	17.800	18.580	17.430	17.570	15.002	110,631
2023-09-15	18.100	18.400	17.960	18.080	15.437	41,524
2023-09-14	17.660	18.310	17.620	18.110	15.463	472,915
2023-09-13	17.800	17.840	17.600	17.720	15.130	86,277
2023-09-12	17.920	18.100	17.700	18.000	15.369	80,559
2023-09-11	18.200	18.260	17.920	17.930	15.309	109,329
2023-09-08	18.000	18.400	17.800	18.400	15.710	71,811

← NewerPage 13 of 21 · 1,260 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.