Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 77.100 | 78.200 | 76.800 | 76.900 | 76.900 | 124,547 |
| 2026-07-23 | 77.700 | 78.400 | 76.800 | 77.600 | 77.600 | 62,626 |
| 2026-07-22 | 80.000 | 80.000 | 77.800 | 77.800 | 77.800 | 102,730 |
| 2026-07-21 | 79.000 | 80.500 | 78.000 | 78.800 | 78.800 | 84,490 |
| 2026-07-20 | 79.800 | 81.100 | 79.100 | 79.100 | 79.100 | 40,064 |
| 2026-07-17 | 81.000 | 81.500 | 79.500 | 80.000 | 80.000 | 60,016 |
| 2026-07-16 | 82.600 | 82.900 | 80.500 | 80.700 | 80.700 | 67,915 |
| 2026-07-15 | 83.000 | 83.600 | 82.500 | 83.100 | 83.100 | 43,301 |
| 2026-07-14 | 82.000 | 83.700 | 81.400 | 83.200 | 83.200 | 103,657 |
| 2026-07-13 | 84.000 | 84.000 | 81.100 | 82.200 | 82.200 | 130,081 |
| 2026-07-10 | 84.600 | 85.500 | 83.200 | 84.600 | 84.600 | 70,699 |
| 2026-07-09 | 84.100 | 84.700 | 82.900 | 84.100 | 84.100 | 50,133 |
| 2026-07-08 | 84.400 | 84.400 | 82.200 | 84.000 | 84.000 | 113,503 |
| 2026-07-07 | 84.400 | 85.900 | 83.700 | 84.100 | 84.100 | 80,576 |
| 2026-07-06 | 84.200 | 84.800 | 83.300 | 84.400 | 84.400 | 168,511 |
| 2026-07-03 | 83.500 | 84.800 | 82.300 | 84.200 | 84.200 | 148,433 |
| 2026-07-02 | 82.000 | 83.700 | 81.900 | 82.800 | 82.800 | 163,090 |
| 2026-07-01 | 78.500 | 83.000 | 78.300 | 82.700 | 82.700 | 278,052 |
| 2026-06-30 | 77.000 | 78.700 | 76.400 | 78.600 | 78.600 | 196,817 |
| 2026-06-29 | 76.000 | 76.500 | 75.200 | 75.900 | 75.900 | 133,275 |
| 2026-06-26 | 75.000 | 75.900 | 74.300 | 75.400 | 75.400 | 66,986 |
| 2026-06-25 | 77.000 | 77.000 | 74.600 | 75.500 | 75.500 | 83,732 |
| 2026-06-24 | 74.000 | 75.800 | 74.000 | 75.600 | 75.600 | 82,592 |
| 2026-06-23 | 77.900 | 77.900 | 73.700 | 75.200 | 75.200 | 117,241 |
| 2026-06-22 | 74.600 | 76.800 | 74.600 | 76.600 | 76.600 | 84,781 |
| 2026-06-19 | 76.000 | 76.000 | 74.600 | 75.200 | 75.200 | 94,288 |
| 2026-06-18 | 78.400 | 78.400 | 74.600 | 75.400 | 75.400 | 137,127 |
| 2026-06-17 | 77.700 | 78.900 | 77.700 | 78.300 | 78.300 | 92,431 |
| 2026-06-16 | 77.200 | 78.100 | 76.100 | 77.400 | 77.400 | 149,439 |
| 2026-06-15 | 76.300 | 77.500 | 76.100 | 77.000 | 77.000 | 156,566 |
| 2026-06-12 | 73.000 | 75.600 | 73.000 | 75.200 | 75.200 | 127,495 |
| 2026-06-11 | 73.800 | 74.700 | 72.400 | 73.100 | 73.100 | 217,409 |
| 2026-06-10 | 75.000 | 75.100 | 73.000 | 74.700 | 74.700 | 194,197 |
| 2026-06-09 | 75.000 | 76.500 | 75.000 | 75.900 | 75.900 | 651,787 |
| 2026-06-08 | 76.000 | 76.700 | 75.500 | 76.100 | 76.100 | 119,359 |
| 2026-06-05 | 77.000 | 77.800 | 76.500 | 77.100 | 77.100 | 106,128 |
| 2026-06-04 | 78.000 | 78.200 | 75.600 | 77.600 | 77.600 | 134,564 |
| 2026-06-03 | 77.000 | 79.200 | 76.300 | 76.600 | 76.600 | 142,600 |
| 2026-06-02 | 79.300 | 80.900 | 78.700 | 79.400 | 79.400 | 322,212 |
| 2026-06-01 | 77.600 | 79.800 | 77.600 | 79.400 | 79.400 | 388,685 |
| 2026-05-29 | 77.500 | 77.800 | 76.500 | 77.000 | 77.000 | 234,824 |
| 2026-05-28 | 78.000 | 78.800 | 76.800 | 77.400 | 77.400 | 103,612 |
| 2026-05-27 | 77.900 | 78.800 | 77.200 | 77.800 | 77.800 | 428,450 |
| 2026-05-26 | 76.000 | 78.900 | 75.900 | 78.400 | 78.400 | 197,105 |
| 2026-05-22 | 76.600 | 77.900 | 76.200 | 77.100 | 77.100 | 111,743 |
| 2026-05-21 | 79.700 | 79.800 | 76.300 | 76.700 | 76.700 | 257,096 |
| 2026-05-20 | 79.500 | 79.700 | 78.300 | 79.200 | 79.200 | 248,262 |
| 2026-05-19 | 80.400 | 82.000 | 79.400 | 79.600 | 79.600 | 224,331 |
| 2026-05-18 | 77.800 | 81.000 | 77.800 | 81.000 | 81.000 | 185,722 |
| 2026-05-15 | 79.700 | 79.800 | 77.100 | 78.800 | 78.800 | 193,835 |
| 2026-05-13 | 79.700 | 80.700 | 78.900 | 79.700 | 79.700 | 173,245 |
| 2026-05-12 | 80.600 | 80.900 | 79.000 | 79.700 | 79.700 | 138,885 |
| 2026-05-11 | 81.000 | 81.400 | 80.400 | 81.100 | 81.100 | 116,802 |
| 2026-05-08 | 79.500 | 82.000 | 79.400 | 81.300 | 81.300 | 330,318 |
| 2026-05-07 | 79.700 | 81.000 | 78.100 | 80.600 | 80.600 | 332,174 |
| 2026-05-06 | 80.000 | 83.400 | 79.400 | 80.200 | 80.200 | 751,425 |
| 2026-05-05 | 76.000 | 81.700 | 76.000 | 81.700 | 81.700 | 2,446,382 |
| 2026-05-04 | 68.900 | 72.000 | 68.800 | 71.600 | 71.600 | 446,247 |
| 2026-04-30 | 68.000 | 68.500 | 67.500 | 67.900 | 67.900 | 128,660 |
| 2026-04-29 | 68.100 | 69.800 | 68.000 | 68.200 | 68.200 | 198,374 |
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.