Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	14.920	14.920	13.950	14.160	12.090	260,287
2023-03-14	13.220	15.050	13.220	14.900	12.722	335,178
2023-03-13	14.370	14.520	13.510	14.010	11.962	301,935
2023-03-10	14.650	14.830	14.480	14.510	12.389	139,089
2023-03-09	15.000	15.290	14.570	15.190	12.969	108,191
2023-03-08	15.000	15.500	15.000	15.210	12.987	122,075
2023-03-07	16.000	16.000	15.210	15.420	13.166	188,865
2023-03-06	15.800	16.500	15.750	16.100	13.746	370,519
2023-03-03	15.000	15.700	14.970	15.600	13.320	385,995
2023-03-02	14.140	15.060	13.990	15.040	12.841	308,497
2023-03-01	13.400	14.350	13.400	14.200	12.124	342,243
2023-02-28	13.400	13.730	13.220	13.490	11.518	159,076
2023-02-27	13.410	13.530	12.900	13.530	11.552	128,878
2023-02-24	13.600	13.770	13.110	13.150	11.228	194,674
2023-02-23	13.380	14.010	13.380	13.900	11.868	99,259
2023-02-22	13.800	13.800	13.300	13.370	11.416	181,877
2023-02-21	14.440	14.550	13.800	13.850	11.825	226,985
2023-02-20	14.630	14.700	14.340	14.700	12.551	75,669
2023-02-17	14.000	14.690	14.000	14.630	12.491	283,990
2023-02-16	14.100	15.170	14.000	14.220	12.141	423,684
2023-02-15	13.260	14.340	13.200	14.300	12.210	768,459
2023-02-14	14.860	14.860	12.670	13.410	11.450	2,661,884
2023-02-13	15.330	15.500	14.970	15.250	13.021	277,857
2023-02-10	16.430	16.580	15.610	15.750	13.448	266,333
2023-02-09	16.330	16.640	15.910	16.550	14.131	286,152
2023-02-08	15.550	16.440	15.550	16.340	13.951	488,970
2023-02-07	16.000	16.020	14.870	15.480	13.217	460,994
2023-02-06	15.200	16.440	15.170	15.850	13.533	1,108,117
2023-02-03	14.100	14.810	14.100	14.720	12.568	344,255
2023-02-02	13.920	14.270	13.660	14.260	12.175	465,766
2023-02-01	13.840	14.080	13.500	13.780	11.766	202,794
2023-01-31	13.700	14.100	13.480	14.010	11.962	346,828
2023-01-30	12.850	14.020	12.540	14.020	11.971	558,635
2023-01-27	12.500	13.000	12.500	12.840	10.963	106,462
2023-01-26	12.580	12.840	12.300	12.840	10.963	164,544
2023-01-25	12.680	12.850	12.060	12.190	10.408	187,961
2023-01-24	12.550	12.760	12.300	12.700	10.843	116,951
2023-01-23	12.650	13.120	12.470	12.510	10.681	134,390
2023-01-20	12.500	12.990	12.400	12.650	10.801	133,857
2023-01-19	12.500	12.840	12.200	12.500	10.673	140,688
2023-01-18	12.860	12.960	12.750	12.840	10.963	40,305
2023-01-17	13.300	13.300	12.430	12.800	10.929	110,246
2023-01-16	12.780	13.140	12.750	12.820	10.946	87,573
2023-01-13	12.100	12.920	12.100	12.860	10.980	210,639
2023-01-12	11.800	12.510	11.800	12.360	10.553	315,518
2023-01-11	12.000	12.490	11.790	11.960	10.212	253,118
2023-01-10	12.250	12.660	11.910	12.000	10.246	230,744
2023-01-09	12.800	12.830	12.400	12.730	10.869	272,192
2023-01-06	12.710	12.750	12.190	12.240	10.451	349,289
2023-01-05	13.860	13.860	12.700	12.700	10.843	248,294
2023-01-04	13.300	13.880	13.100	13.120	11.202	426,112
2023-01-03	13.300	13.970	13.260	13.330	11.381	294,906
2023-01-02	12.500	13.390	12.500	13.310	11.364	199,027
2022-12-30	12.900	13.160	12.550	12.800	10.929	324,704
2022-12-29	12.190	12.900	12.180	12.900	11.014	331,898
2022-12-28	12.750	12.870	12.280	12.300	10.502	339,980
2022-12-27	13.000	13.500	12.780	13.030	11.125	259,720
2022-12-23	13.100	13.470	12.690	12.790	10.920	327,487
2022-12-22	13.750	14.280	13.400	13.440	11.475	286,352
2022-12-21	13.310	13.750	13.180	13.750	11.740	369,994

← NewerPage 16 of 22 · 1,261 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.