Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	18.010	18.440	17.820	18.270	15.599	84,380
2023-09-06	19.000	19.010	18.320	18.330	15.650	123,325
2023-09-05	19.300	19.300	18.750	19.050	16.265	64,225
2023-09-04	19.600	19.730	19.220	19.410	16.573	131,983
2023-09-01	19.370	19.860	19.200	19.720	16.837	43,081
2023-08-31	19.880	20.000	19.210	19.500	16.649	63,540
2023-08-30	20.500	20.500	19.690	19.920	17.008	39,287
2023-08-29	20.480	20.680	19.820	20.200	17.247	106,630
2023-08-28	19.520	20.380	19.500	20.260	17.298	96,560
2023-08-25	20.780	20.780	19.640	19.920	17.008	175,166
2023-08-24	21.720	22.000	20.780	20.920	17.862	142,938
2023-08-23	21.020	21.900	21.000	21.860	18.664	158,004
2023-08-22	20.400	21.360	20.400	21.180	18.084	97,125
2023-08-21	21.200	21.200	20.500	20.600	17.589	147,581
2023-08-18	20.500	20.520	20.120	20.520	17.520	119,258
2023-08-17	20.980	21.360	20.480	20.680	17.657	352,397
2023-08-16	21.380	21.380	20.520	20.960	17.896	156,168
2023-08-15	21.700	22.120	20.600	21.220	18.118	359,343
2023-08-14	20.500	21.040	20.200	21.000	17.930	101,143
2023-08-11	21.200	22.140	20.340	20.680	17.657	203,212
2023-08-10	22.000	22.640	20.800	21.360	18.238	845,759
2023-08-09	20.420	21.560	20.420	21.400	18.272	342,934
2023-08-08	19.500	20.600	19.500	20.140	17.196	58,904
2023-08-07	20.880	20.880	19.870	20.300	17.332	109,392
2023-08-04	19.200	20.380	19.200	20.380	17.401	140,582
2023-08-03	18.500	19.250	18.350	19.200	16.393	48,835
2023-08-02	19.600	19.600	18.520	18.660	15.932	111,089
2023-08-01	18.500	19.430	18.500	19.200	16.393	152,114
2023-07-31	18.600	18.880	18.030	18.430	15.736	139,560
2023-07-28	19.000	19.160	18.980	19.030	16.248	32,852
2023-07-27	18.800	19.470	18.520	19.470	16.624	54,831
2023-07-26	19.300	19.300	18.580	18.800	16.052	74,291
2023-07-25	19.490	19.490	18.580	19.280	16.462	49,001
2023-07-24	19.020	19.250	18.570	18.850	16.094	51,248
2023-07-21	18.500	19.110	18.500	19.110	16.316	22,660
2023-07-20	19.800	19.800	18.700	18.820	16.069	37,948
2023-07-19	18.700	19.360	18.700	19.100	16.308	67,671
2023-07-18	18.360	18.900	18.360	18.900	16.137	23,908
2023-07-17	18.500	18.780	18.360	18.690	15.958	66,278
2023-07-14	19.020	19.200	18.600	18.970	16.197	47,436
2023-07-13	18.400	19.240	18.400	19.200	16.393	31,175
2023-07-12	17.800	18.810	17.800	18.800	16.052	107,440
2023-07-11	18.000	18.240	17.920	18.030	15.394	46,472
2023-07-10	18.650	18.800	17.880	18.010	15.377	147,201
2023-07-07	19.300	19.470	18.800	18.830	16.077	147,731
2023-07-06	19.500	19.690	19.310	19.520	16.666	81,225
2023-07-05	20.000	20.280	19.780	19.900	16.991	43,900
2023-07-04	19.260	20.520	19.260	20.500	17.503	153,350
2023-07-03	19.000	19.730	18.650	19.730	16.846	289,147
2023-06-30	19.800	20.180	19.290	19.500	16.649	75,667
2023-06-29	20.300	20.460	19.710	19.910	16.999	47,130
2023-06-28	20.000	20.900	19.870	20.420	17.435	76,429
2023-06-27	20.100	20.420	19.700	20.260	17.298	117,789
2023-06-26	19.700	20.140	19.030	20.100	17.162	296,912
2023-06-23	20.200	20.200	19.450	19.940	17.025	173,654
2023-06-22	20.320	20.560	20.060	20.560	17.554	97,931
2023-06-21	20.600	21.080	20.460	20.780	17.742	52,752
2023-06-20	20.700	20.900	20.360	20.800	17.759	108,035
2023-06-19	21.300	21.340	20.800	21.000	17.930	100,392
2023-06-16	20.500	21.700	20.500	21.560	18.408	95,307

← NewerPage 14 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.