Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	21.460	22.280	21.460	21.680	18.511	109,237
2023-06-14	21.400	21.760	21.400	21.760	18.579	103,252
2023-06-13	21.100	21.860	21.100	21.800	18.613	200,966
2023-06-12	21.120	21.640	20.880	21.000	17.930	232,933
2023-06-09	22.060	22.300	21.320	21.400	18.272	213,403
2023-06-08	23.000	23.000	22.200	22.300	19.040	66,683
2023-06-07	22.000	22.860	22.000	22.600	19.296	122,051
2023-06-06	22.500	22.900	22.300	22.440	19.160	126,029
2023-06-05	23.800	24.220	22.900	23.040	19.672	152,728
2023-06-02	23.800	24.260	23.800	23.840	20.355	104,187
2023-06-01	24.200	24.200	23.600	23.760	20.287	81,714
2023-05-31	23.000	24.160	22.320	23.800	20.321	410,942
2023-05-30	23.500	23.980	22.680	22.880	19.535	167,672
2023-05-26	24.600	24.600	23.200	23.800	20.321	165,153
2023-05-25	24.060	24.680	24.060	24.300	20.748	243,901
2023-05-24	23.200	24.520	23.200	24.200	20.662	346,136
2023-05-23	23.380	24.000	23.320	23.720	20.253	245,694
2023-05-22	22.460	23.780	22.220	23.380	19.962	506,125
2023-05-19	22.860	22.860	22.200	22.460	19.177	302,160
2023-05-16	21.800	22.480	21.480	22.020	18.801	283,171
2023-05-15	21.460	21.760	20.920	21.680	18.511	187,467
2023-05-12	20.160	21.500	20.000	21.460	18.323	1,052,975
2023-05-11	20.000	20.600	20.000	20.000	17.076	202,365
2023-05-10	19.300	20.840	19.300	20.600	17.589	459,598
2023-05-09	19.950	20.300	19.620	19.880	16.974	133,291
2023-05-08	19.490	20.120	19.070	19.940	17.025	258,736
2023-05-05	19.710	19.710	18.420	19.320	16.496	323,261
2023-05-04	20.420	21.000	19.050	19.310	16.487	975,338
2023-05-03	19.650	20.760	18.540	19.000	16.223	582,526
2023-05-02	18.130	20.760	18.050	20.280	17.315	2,157,897
2023-04-28	15.600	16.280	15.390	15.960	13.627	139,762
2023-04-27	15.100	15.700	15.070	15.600	13.320	94,159
2023-04-26	15.560	15.740	15.100	15.100	12.893	116,521
2023-04-25	16.600	16.600	15.590	15.600	13.320	130,972
2023-04-24	15.960	16.640	15.850	16.510	14.097	232,385
2023-04-21	15.300	16.090	15.300	16.080	13.729	133,733
2023-04-20	15.200	15.800	14.900	15.700	13.405	191,393
2023-04-19	15.800	15.970	15.100	15.180	12.961	183,938
2023-04-18	15.450	16.340	15.060	16.130	13.772	384,908
2023-04-17	15.300	15.620	15.220	15.450	13.191	133,792
2023-04-14	15.040	15.750	15.000	15.630	13.345	159,982
2023-04-13	14.990	15.230	14.810	14.930	12.747	62,460
2023-04-12	14.100	14.940	14.100	14.940	12.756	104,570
2023-04-11	14.500	14.600	14.160	14.420	12.312	76,800
2023-04-05	14.360	14.680	14.300	14.680	12.534	29,568
2023-04-04	14.500	14.870	14.410	14.500	12.380	37,848
2023-04-03	14.540	15.040	14.540	14.810	12.645	95,674
2023-03-31	14.160	14.800	14.160	14.790	12.628	141,604
2023-03-30	13.790	14.580	13.790	14.400	12.295	355,132
2023-03-29	12.850	14.110	12.850	13.830	11.808	226,278
2023-03-28	13.450	13.500	12.800	12.850	10.972	143,294
2023-03-27	13.360	13.580	13.130	13.450	11.484	73,547
2023-03-24	13.800	14.100	13.430	13.430	11.467	137,848
2023-03-23	13.560	14.080	13.560	14.000	11.953	68,952
2023-03-22	14.600	14.600	13.540	13.540	11.561	92,909
2023-03-21	14.000	14.300	13.690	13.730	11.723	82,089
2023-03-20	14.180	14.350	13.650	14.200	12.124	98,935
2023-03-17	14.550	14.980	14.380	14.500	12.380	122,245
2023-03-16	14.000	14.470	13.730	14.400	12.295	235,072
2023-03-15	14.920	14.920	13.950	14.160	12.090	260,287

← NewerPage 15 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.