Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.220	9.795	9.220	9.500	8.111	318,559
2022-09-26	9.280	9.450	8.850	9.450	8.069	751,039
2022-09-23	8.900	9.455	8.725	9.370	8.000	4,834,908
2022-09-22	9.260	9.260	8.820	8.970	7.659	292,467
2022-09-21	9.000	9.350	9.000	9.350	7.983	128,949
2022-09-20	9.400	9.405	8.860	9.255	7.902	487,724
2022-09-19	9.360	9.365	8.935	9.055	7.731	529,830
2022-09-16	10.200	10.200	9.240	9.355	7.987	2,414,429
2022-09-15	10.610	10.750	9.960	10.000	8.538	727,649
2022-09-14	10.700	10.720	10.400	10.430	8.905	373,670
2022-09-13	11.000	11.570	10.860	10.900	9.307	627,975
2022-09-12	10.700	11.010	10.560	10.840	9.255	338,696
2022-09-09	10.200	10.700	10.180	10.570	9.025	289,427
2022-09-08	10.690	10.770	10.040	10.140	8.658	885,645
2022-09-07	10.880	10.980	10.420	10.650	9.093	710,363
2022-09-06	11.000	11.230	10.800	11.000	9.392	372,796
2022-09-05	11.100	11.520	11.010	11.010	9.401	474,937
2022-09-02	10.700	11.400	10.700	11.400	9.734	701,583
2022-09-01	11.390	11.500	10.710	10.710	9.144	400,164
2022-08-31	10.960	11.250	10.800	11.250	9.605	205,360
2022-08-30	11.100	11.230	10.800	10.900	9.307	219,795
2022-08-29	11.000	11.000	10.630	10.930	9.332	339,980
2022-08-26	11.400	11.400	10.890	11.000	9.392	366,925
2022-08-25	11.400	11.400	11.000	11.270	9.623	359,599
2022-08-24	11.780	11.780	10.980	11.000	9.392	387,472
2022-08-23	11.000	11.700	10.860	11.430	9.759	616,799
2022-08-22	11.140	11.200	10.780	10.840	9.255	958,613
2022-08-19	10.980	11.270	10.640	11.050	9.435	492,076
2022-08-18	11.000	11.000	10.670	10.810	9.230	627,264
2022-08-17	11.480	11.480	10.620	10.910	9.315	926,561
2022-08-16	11.510	11.890	10.940	11.120	9.494	1,106,760
2022-08-15	12.300	12.390	11.410	11.410	9.742	1,379,712
2022-08-12	12.170	12.410	11.390	11.800	10.075	4,309,005
2022-08-11	13.620	14.400	13.540	14.400	12.295	872,337
2022-08-10	14.050	14.100	13.310	13.520	11.544	729,508
2022-08-09	14.910	14.910	14.020	14.050	11.996	390,061
2022-08-08	15.100	15.180	14.610	14.910	12.730	164,345
2022-08-05	15.100	15.510	14.710	15.100	12.893	196,612
2022-08-04	15.600	15.880	15.140	15.160	12.944	459,750
2022-08-03	15.150	15.500	15.010	15.460	13.200	185,383
2022-08-02	14.600	15.440	14.600	15.150	12.935	294,665
2022-08-01	15.190	15.260	14.700	14.920	12.739	208,546
2022-07-29	14.300	15.240	14.300	14.880	12.705	362,246
2022-07-28	14.500	14.800	13.990	14.070	12.013	441,322
2022-07-27	13.850	14.430	13.800	14.230	12.150	312,190
2022-07-26	15.580	15.580	13.860	13.900	11.868	672,509
2022-07-25	15.500	15.620	14.710	15.180	12.961	249,613
2022-07-22	15.100	15.890	15.050	15.420	13.166	288,635
2022-07-21	16.000	16.000	15.100	15.380	13.132	189,522
2022-07-20	15.400	16.010	15.260	15.500	13.234	387,885
2022-07-19	14.960	15.420	14.780	15.310	13.072	253,337
2022-07-18	14.400	15.180	14.300	15.090	12.884	407,159
2022-07-15	14.960	14.960	13.400	14.050	11.996	339,722
2022-07-14	14.330	14.970	13.630	13.650	11.655	506,182
2022-07-13	14.570	14.950	14.220	14.390	12.286	443,944
2022-07-12	15.970	15.970	14.320	14.650	12.508	354,625
2022-07-11	14.900	16.200	14.740	15.380	13.132	451,797
2022-07-08	14.700	15.190	14.220	15.100	12.893	533,409
2022-07-07	13.660	14.520	13.480	14.410	12.304	579,790
2022-07-06	13.000	13.480	13.000	13.220	11.287	259,667

← NewerPage 18 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.