Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.860	13.860	13.030	13.230	11.296	323,442
2022-12-19	13.650	14.350	13.600	13.960	11.919	320,907
2022-12-16	14.170	14.170	13.350	13.420	11.458	503,287
2022-12-15	14.200	14.550	13.780	14.420	12.312	390,394
2022-12-14	14.400	14.490	14.050	14.190	12.116	212,250
2022-12-13	14.390	14.600	13.790	14.350	12.252	534,182
2022-12-12	13.200	14.210	13.200	13.980	11.936	513,793
2022-12-09	13.310	13.670	12.800	13.660	11.663	623,085
2022-12-08	13.000	13.110	12.480	12.800	10.929	242,440
2022-12-07	12.800	12.820	12.450	12.820	10.946	365,717
2022-12-06	13.000	13.370	12.710	12.860	10.980	330,154
2022-12-05	13.500	13.860	13.060	13.190	11.262	543,818
2022-12-02	12.700	13.800	12.590	13.360	11.407	877,857
2022-12-01	12.880	12.920	12.260	12.600	10.758	471,306
2022-11-30	11.500	12.270	11.500	12.060	10.297	278,526
2022-11-29	12.770	12.900	11.810	11.810	10.084	250,558
2022-11-28	12.120	12.650	11.830	12.540	10.707	578,663
2022-11-25	11.760	12.310	11.300	12.280	10.485	843,627
2022-11-24	10.810	11.940	10.810	11.700	9.990	923,995
2022-11-23	11.100	11.110	10.520	11.030	9.418	275,876
2022-11-22	10.510	10.820	10.300	10.580	9.033	512,239
2022-11-21	11.490	11.490	10.410	10.450	8.922	470,507
2022-11-18	11.110	11.400	10.710	11.290	9.640	333,187
2022-11-17	12.000	12.000	10.830	10.830	9.247	664,893
2022-11-16	10.990	12.170	10.990	11.810	10.084	1,533,551
2022-11-15	10.600	11.510	10.600	10.880	9.290	1,337,714
2022-11-14	10.100	10.920	9.700	10.840	9.255	904,086
2022-11-11	9.590	10.450	9.565	10.120	8.641	1,563,883
2022-11-10	8.800	9.485	8.520	9.305	7.945	2,952,827
2022-11-09	9.975	10.080	9.560	9.900	8.453	369,051
2022-11-08	9.520	10.280	9.440	9.900	8.453	588,326
2022-11-07	9.000	9.615	8.700	9.365	7.996	595,708
2022-11-04	9.150	9.425	8.800	9.030	7.710	724,053
2022-11-03	8.800	9.060	8.460	9.000	7.684	615,124
2022-11-02	8.800	9.150	8.700	8.775	7.492	386,995
2022-11-01	8.510	9.370	8.510	8.990	7.676	695,505
2022-10-31	8.400	8.785	8.215	8.785	7.501	325,992
2022-10-28	8.700	8.700	8.165	8.285	7.074	255,349
2022-10-27	8.450	8.650	8.180	8.445	7.211	387,725
2022-10-26	8.480	8.655	8.090	8.450	7.215	407,692
2022-10-25	8.560	8.560	7.980	8.260	7.053	249,961
2022-10-24	8.500	8.580	8.110	8.150	6.959	359,602
2022-10-21	8.500	8.835	8.500	8.630	7.368	888,063
2022-10-20	8.800	8.800	8.330	8.685	7.415	197,887
2022-10-19	8.900	8.900	8.425	8.520	7.275	285,180
2022-10-18	8.800	9.065	8.680	8.785	7.501	531,997
2022-10-17	8.800	8.800	8.225	8.640	7.377	400,491
2022-10-14	9.045	9.045	8.625	8.635	7.373	401,192
2022-10-13	9.110	9.140	8.575	8.725	7.450	1,116,016
2022-10-12	9.100	9.350	9.020	9.330	7.966	220,561
2022-10-11	9.460	9.460	9.045	9.150	7.812	194,871
2022-10-10	9.500	9.680	9.355	9.470	8.086	109,086
2022-10-07	10.110	10.110	9.705	9.765	8.338	265,574
2022-10-06	9.800	10.640	9.800	10.250	8.752	376,581
2022-10-05	10.000	10.220	9.660	9.800	8.367	348,039
2022-10-04	9.700	10.250	9.700	10.080	8.606	563,444
2022-10-03	9.020	9.870	9.020	9.765	8.338	494,167
2022-09-30	8.850	9.535	8.850	9.495	8.107	456,364
2022-09-29	9.300	9.450	8.755	8.835	7.543	610,820
2022-09-28	9.450	9.450	8.900	9.275	7.919	519,896

← NewerPage 17 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.