Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	13.300	13.610	12.800	13.090	11.176	421,146
2022-07-04	14.070	14.080	13.000	13.280	11.339	448,527
2022-07-01	13.520	13.800	13.070	13.600	11.612	675,602
2022-06-30	14.600	14.600	13.450	13.560	11.578	483,213
2022-06-29	14.830	14.850	14.320	14.380	12.278	388,207
2022-06-28	15.500	15.500	14.760	15.140	12.927	428,957
2022-06-27	15.130	15.740	15.030	15.300	13.063	335,041
2022-06-24	15.290	15.400	14.820	15.140	12.927	598,349
2022-06-23	14.940	15.200	14.310	14.950	12.765	492,672
2022-06-22	14.800	14.840	13.890	14.720	12.568	524,649
2022-06-21	15.040	15.340	14.410	14.820	12.654	501,480
2022-06-20	14.850	15.550	14.750	14.980	12.790	554,157
2022-06-17	14.300	15.100	14.160	14.990	12.799	874,918
2022-06-16	14.620	15.010	14.020	14.150	12.082	754,113
2022-06-15	14.740	14.740	14.120	14.480	12.363	924,015
2022-06-14	15.320	15.500	14.100	14.480	12.363	1,469,749
2022-06-13	16.130	16.130	14.620	15.250	13.021	878,762
2022-06-10	17.450	17.450	16.060	16.130	13.772	254,437
2022-06-09	17.640	17.840	16.650	16.880	14.412	598,623
2022-06-08	17.780	18.420	17.660	17.730	15.138	302,340
2022-06-07	18.990	18.990	17.400	17.740	15.147	309,216
2022-06-03	19.150	19.180	18.300	18.350	15.668	283,349
2022-06-02	19.000	19.000	18.200	18.690	15.958	477,361
2022-06-01	18.000	18.760	17.820	18.600	15.881	770,319
2022-05-31	18.790	19.010	17.640	18.340	15.659	2,998,260
2022-05-30	18.640	20.060	18.510	18.700	15.966	1,143,084
2022-05-27	16.650	18.270	16.650	18.130	15.480	1,521,698
2022-05-25	16.150	16.770	15.940	16.640	14.208	405,904
2022-05-24	16.800	16.800	15.840	15.870	13.550	758,890
2022-05-23	18.100	18.100	16.450	16.500	14.088	863,730
2022-05-20	17.790	18.410	17.330	17.480	14.925	839,703
2022-05-19	16.200	17.690	16.200	17.690	15.104	815,404
2022-05-18	18.090	18.310	17.320	17.500	14.942	546,800
2022-05-16	18.700	19.000	17.770	18.020	15.386	870,926
2022-05-13	16.340	19.010	15.530	18.500	15.796	3,703,641
2022-05-12	17.500	17.840	16.690	17.190	14.677	965,528
2022-05-11	18.000	18.510	17.520	18.430	15.736	835,178
2022-05-10	17.120	17.750	16.760	17.730	15.138	950,493
2022-05-09	19.000	19.000	17.140	17.140	14.634	834,269
2022-05-06	18.500	19.110	18.220	18.410	15.719	769,789
2022-05-05	20.320	21.060	18.810	18.960	16.188	1,056,945
2022-05-04	20.200	20.200	19.250	19.930	17.017	296,966
2022-05-03	20.300	20.940	19.660	19.820	16.923	339,603
2022-05-02	20.480	20.540	19.490	20.360	17.384	495,351
2022-04-29	21.340	21.480	20.420	20.920	17.862	320,623
2022-04-28	21.100	21.440	20.600	20.700	17.674	396,815
2022-04-27	20.600	21.140	20.200	20.720	17.691	496,987
2022-04-26	21.840	21.840	20.700	20.700	17.674	439,271
2022-04-25	21.520	22.200	20.920	21.520	18.374	546,230
2022-04-22	22.860	23.120	22.020	22.040	18.818	639,997
2022-04-21	23.460	23.840	22.880	23.460	20.031	536,696
2022-04-20	22.380	24.380	22.380	23.660	20.201	730,494
2022-04-19	23.220	23.220	22.020	22.540	19.245	347,034
2022-04-13	24.100	24.100	22.460	22.540	19.245	347,564
2022-04-12	22.400	23.860	22.040	23.500	20.065	882,795
2022-04-11	23.160	23.380	22.300	22.520	19.228	1,346,742
2022-04-08	25.400	25.500	24.020	24.020	20.509	1,359,422
2022-04-07	26.680	26.680	24.620	25.680	21.926	2,583,100
2022-04-06	30.800	31.380	28.940	29.020	24.778	729,267
2022-04-05	32.480	32.480	31.040	31.040	26.502	260,275

← NewerPage 19 of 21 · 1,257 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.