Pexip Holding ASA historical data

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

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

← NewerPage 2 of 21 · 1,259 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.