Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	31.200	32.140	30.620	32.000	27.322	566,820
2022-04-01	32.660	32.680	30.660	30.800	26.298	1,090,512
2022-03-31	35.220	35.220	32.420	32.700	27.920	1,280,369
2022-03-30	35.900	36.180	34.820	34.860	29.764	511,744
2022-03-29	35.620	36.940	35.420	35.920	30.669	402,765
2022-03-28	35.080	35.660	33.880	34.920	29.815	339,496
2022-03-25	36.000	36.300	35.000	35.040	29.918	167,498
2022-03-24	36.000	36.180	34.980	35.120	29.986	180,012
2022-03-23	37.340	37.460	35.680	36.260	30.959	231,948
2022-03-22	34.820	37.340	34.440	37.100	31.677	559,644
2022-03-21	34.100	35.400	33.800	34.660	29.593	162,724
2022-03-18	35.660	35.660	34.080	34.500	29.457	245,599
2022-03-17	34.400	35.700	34.280	34.860	29.764	576,773
2022-03-16	34.680	35.800	33.940	33.940	28.978	447,367
2022-03-15	34.900	34.900	33.160	33.780	28.842	551,377
2022-03-14	35.200	35.900	34.620	35.400	30.225	200,512
2022-03-11	34.000	36.980	34.000	35.180	30.037	329,891
2022-03-10	35.600	36.500	34.900	35.660	30.447	247,398
2022-03-09	34.860	36.860	34.400	36.360	31.045	370,026
2022-03-08	31.580	35.600	31.560	34.220	29.218	612,939
2022-03-07	34.120	34.120	31.400	32.400	27.664	840,105
2022-03-04	35.000	36.620	34.800	34.920	29.815	407,102
2022-03-03	35.500	37.360	34.620	36.500	31.164	301,531
2022-03-02	36.900	38.020	36.120	36.360	31.045	280,571
2022-03-01	38.200	38.480	36.160	37.760	32.240	368,101
2022-02-28	35.360	37.920	34.960	37.920	32.377	667,333
2022-02-25	34.760	36.660	33.860	35.800	30.567	691,676
2022-02-24	32.260	34.100	31.400	33.780	28.842	712,329
2022-02-23	32.860	34.980	32.860	34.020	29.047	455,786
2022-02-22	31.800	34.160	31.320	33.980	29.013	438,462
2022-02-21	35.800	36.820	33.160	33.160	28.312	779,645
2022-02-18	36.700	37.200	35.500	36.440	31.113	789,791
2022-02-17	38.540	38.720	37.000	37.000	31.591	648,800
2022-02-16	40.980	41.400	38.220	38.220	32.633	634,280
2022-02-15	39.300	40.800	38.900	40.440	34.528	986,209
2022-02-14	41.960	41.960	38.260	39.220	33.487	1,558,836
2022-02-11	37.340	43.120	36.960	43.120	36.816	1,890,714
2022-02-10	39.700	39.700	36.580	38.200	32.616	694,397
2022-02-09	36.800	39.080	36.100	38.000	32.445	858,228
2022-02-08	37.400	37.400	35.440	35.900	30.652	615,926
2022-02-07	36.340	37.360	35.360	37.060	31.642	477,412
2022-02-04	35.700	36.400	34.540	36.000	30.737	614,960
2022-02-03	37.620	37.640	35.140	35.460	30.276	555,847
2022-02-02	35.800	37.200	35.520	36.560	31.215	463,718
2022-02-01	34.120	35.840	34.120	35.600	30.396	595,400
2022-01-31	33.000	34.320	33.000	34.000	29.030	692,947
2022-01-28	32.200	32.860	31.760	32.560	27.800	310,071
2022-01-27	31.740	33.280	31.200	32.420	27.681	659,243
2022-01-26	30.000	33.120	29.960	32.280	27.561	704,787
2022-01-25	30.800	31.820	29.380	29.820	25.461	895,248
2022-01-24	33.000	33.020	30.400	30.500	26.041	1,013,343
2022-01-21	33.800	34.380	33.180	33.200	28.347	427,388
2022-01-20	35.600	35.860	34.420	34.640	29.576	370,187
2022-01-19	34.540	35.560	34.420	35.560	30.362	244,933
2022-01-18	35.840	35.900	34.040	35.620	30.413	544,239
2022-01-17	36.800	37.000	35.860	36.100	30.823	320,048
2022-01-14	37.300	37.520	36.420	36.680	31.318	347,631
2022-01-13	37.200	38.280	35.720	37.820	32.291	428,665
2022-01-12	36.020	37.740	35.300	36.920	31.523	605,399
2022-01-11	34.540	35.940	33.780	35.480	30.293	1,025,305

← NewerPage 20 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.