Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	38.000	38.000	33.500	34.180	29.183	2,921,962
2022-01-07	39.900	39.900	37.820	37.880	32.342	798,082
2022-01-06	38.860	40.040	38.120	39.420	33.657	625,778
2022-01-05	40.580	40.700	38.500	39.960	34.118	1,108,191
2022-01-04	41.500	42.660	40.740	40.740	34.784	784,758
2022-01-03	41.540	41.960	40.580	41.060	35.058	655,461
2021-12-30	40.000	41.080	39.100	41.000	35.006	454,246
2021-12-29	41.780	41.780	39.720	39.980	34.136	558,498
2021-12-28	42.680	43.760	41.440	41.700	35.604	597,894
2021-12-27	38.960	42.280	38.540	42.280	36.099	633,846
2021-12-23	38.460	39.300	38.000	38.600	32.957	540,509
2021-12-22	38.160	38.900	37.900	38.240	32.650	474,502
2021-12-21	38.660	38.860	37.580	37.940	32.394	519,102
2021-12-20	37.320	39.380	36.740	38.560	32.923	777,380
2021-12-17	36.780	37.760	35.780	37.300	31.847	1,196,903
2021-12-16	37.880	38.500	36.060	36.640	31.284	2,338,045
2021-12-15	35.880	37.220	34.760	36.940	31.540	1,735,187
2021-12-14	37.000	37.340	35.700	35.740	30.515	450,226
2021-12-13	39.000	39.000	36.620	36.620	31.267	616,185
2021-12-10	37.740	38.700	37.500	38.200	32.616	900,229
2021-12-09	40.600	41.200	36.400	37.460	31.984	1,681,325
2021-12-08	38.380	40.500	37.800	39.360	33.606	1,014,728
2021-12-07	36.980	38.280	36.840	37.400	31.933	897,043
2021-12-06	38.000	38.000	35.320	36.160	30.874	861,993
2021-12-03	38.160	38.700	37.140	37.340	31.881	608,842
2021-12-02	39.000	39.000	37.100	37.500	32.018	865,053
2021-12-01	39.260	39.500	38.220	38.600	32.957	321,962
2021-11-30	39.500	39.500	37.600	39.260	33.521	821,190
2021-11-29	40.980	41.700	38.900	39.280	33.538	641,119
2021-11-26	38.400	41.360	37.300	40.420	34.511	1,230,557
2021-11-25	39.220	39.560	38.200	39.000	33.299	594,155
2021-11-24	41.800	41.800	39.040	39.120	33.401	872,434
2021-11-23	42.340	42.340	41.060	41.620	35.536	314,498
2021-11-22	43.500	44.220	42.360	42.900	36.629	373,729
2021-11-19	43.320	44.460	42.520	44.060	37.619	362,263
2021-11-18	44.500	44.500	42.800	43.040	36.748	442,112
2021-11-17	45.180	45.460	43.040	43.960	37.534	638,324
2021-11-16	44.140	45.680	43.340	44.960	38.387	1,125,678
2021-11-15	47.260	47.260	43.480	44.040	37.602	1,181,179
2021-11-12	45.020	48.600	43.160	47.000	40.129	2,706,062
2021-11-11	40.900	43.180	40.100	42.320	36.133	832,193
2021-11-10	41.400	41.440	39.860	40.540	34.614	404,031
2021-11-09	40.800	42.000	39.800	41.020	35.023	621,696
2021-11-08	41.200	41.200	39.500	39.940	34.101	405,382
2021-11-05	41.000	41.100	39.660	40.940	34.955	322,611
2021-11-04	40.280	41.240	40.240	40.900	34.921	406,798
2021-11-03	41.000	41.040	39.420	40.680	34.733	844,452
2021-11-02	41.360	42.580	40.400	40.880	34.904	538,167
2021-11-01	40.220	41.780	40.020	40.800	34.836	613,572
2021-10-29	40.080	41.340	39.600	39.820	33.999	550,020
2021-10-28	40.680	40.860	39.220	40.140	34.272	740,724
2021-10-27	40.800	42.080	39.600	40.480	34.562	1,125,085
2021-10-26	42.300	43.960	39.340	39.680	33.879	1,731,383
2021-10-25	45.900	45.920	41.560	41.820	35.707	1,135,003
2021-10-22	45.720	47.200	44.560	45.760	39.071	509,024
2021-10-21	45.020	46.980	44.960	45.200	38.592	385,182
2021-10-20	47.480	47.760	44.660	44.960	38.387	747,024
2021-10-19	48.000	49.500	46.760	47.260	40.351	958,561
2021-10-18	48.000	49.420	47.320	47.640	40.676	603,889
2021-10-15	48.000	49.000	46.800	47.220	40.317	809,540

← NewerPage 21 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.