Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 76.900 | 78.000 | 76.200 | 76.300 | 71.959 | 108,872 |
| 2026-01-28 | 79.000 | 79.100 | 76.000 | 77.200 | 72.807 | 195,284 |
| 2026-01-27 | 76.000 | 79.600 | 76.000 | 78.800 | 74.316 | 725,448 |
| 2026-01-26 | 75.600 | 76.900 | 75.600 | 76.500 | 72.147 | 87,690 |
| 2026-01-23 | 75.600 | 76.900 | 75.600 | 76.900 | 72.525 | 124,171 |
| 2026-01-22 | 75.000 | 76.200 | 75.000 | 75.600 | 71.298 | 120,576 |
| 2026-01-21 | 74.000 | 74.700 | 73.100 | 74.700 | 70.450 | 134,521 |
| 2026-01-20 | 73.500 | 74.000 | 73.100 | 74.000 | 69.790 | 100,631 |
| 2026-01-19 | 73.800 | 74.200 | 73.100 | 73.800 | 69.601 | 104,603 |
| 2026-01-16 | 75.000 | 76.100 | 74.800 | 75.900 | 71.581 | 114,089 |
| 2026-01-15 | 73.500 | 75.900 | 73.500 | 75.000 | 70.733 | 184,703 |
| 2026-01-14 | 73.000 | 73.500 | 71.800 | 73.400 | 69.224 | 149,135 |
| 2026-01-13 | 74.000 | 74.200 | 73.300 | 73.400 | 69.224 | 104,690 |
| 2026-01-12 | 75.700 | 75.700 | 73.000 | 74.200 | 69.978 | 157,827 |
| 2026-01-09 | 75.500 | 76.200 | 75.200 | 75.600 | 71.298 | 74,756 |
| 2026-01-08 | 76.500 | 77.500 | 75.200 | 75.500 | 71.204 | 100,827 |
| 2026-01-07 | 75.000 | 76.500 | 75.000 | 76.200 | 71.864 | 126,034 |
| 2026-01-06 | 73.500 | 75.700 | 73.500 | 75.100 | 70.827 | 215,580 |
| 2026-01-05 | 74.000 | 74.300 | 72.500 | 73.200 | 69.035 | 254,562 |
| 2026-01-02 | 76.500 | 77.000 | 74.600 | 74.600 | 70.355 | 215,674 |
| 2025-12-30 | 77.300 | 78.300 | 76.800 | 77.900 | 73.468 | 172,360 |
| 2025-12-29 | 75.000 | 77.600 | 74.800 | 77.600 | 73.185 | 173,865 |
| 2025-12-23 | 75.200 | 75.900 | 74.500 | 75.200 | 70.921 | 77,443 |
| 2025-12-22 | 74.400 | 75.400 | 74.200 | 75.200 | 70.921 | 148,808 |
| 2025-12-19 | 75.400 | 75.400 | 74.300 | 74.400 | 70.167 | 110,917 |
| 2025-12-18 | 75.600 | 75.600 | 74.200 | 75.100 | 70.827 | 121,691 |
| 2025-12-17 | 76.000 | 77.400 | 76.000 | 76.300 | 71.959 | 301,605 |
| 2025-12-16 | 76.600 | 77.100 | 75.700 | 76.000 | 71.676 | 197,253 |
| 2025-12-15 | 76.300 | 77.700 | 76.200 | 77.100 | 72.713 | 244,990 |
| 2025-12-12 | 74.300 | 75.900 | 74.300 | 75.600 | 71.298 | 341,691 |
| 2025-12-11 | 76.000 | 76.500 | 73.300 | 74.200 | 69.978 | 624,505 |
| 2025-12-10 | 74.000 | 76.200 | 74.000 | 76.000 | 71.676 | 1,487,276 |
| 2025-12-09 | 74.000 | 74.700 | 73.500 | 74.200 | 69.978 | 246,477 |
| 2025-12-08 | 72.600 | 73.900 | 72.200 | 73.500 | 69.318 | 362,333 |
| 2025-12-05 | 67.400 | 72.100 | 67.400 | 72.100 | 67.998 | 910,031 |
| 2025-12-04 | 62.000 | 62.800 | 61.300 | 62.400 | 58.850 | 158,506 |
| 2025-12-03 | 60.100 | 61.900 | 60.100 | 61.700 | 58.189 | 739,140 |
| 2025-12-02 | 58.500 | 59.100 | 58.300 | 58.600 | 55.266 | 70,334 |
| 2025-12-01 | 58.900 | 59.800 | 58.400 | 59.100 | 55.737 | 174,106 |
| 2025-11-28 | 58.000 | 59.700 | 57.900 | 58.900 | 55.549 | 213,520 |
| 2025-11-27 | 58.000 | 58.800 | 57.900 | 58.600 | 55.266 | 57,303 |
| 2025-11-26 | 56.300 | 58.100 | 56.300 | 58.100 | 54.794 | 82,404 |
| 2025-11-25 | 57.000 | 57.000 | 55.500 | 56.300 | 53.097 | 255,955 |
| 2025-11-24 | 56.700 | 57.500 | 56.200 | 57.500 | 54.228 | 167,565 |
| 2025-11-21 | 56.400 | 57.500 | 56.300 | 56.500 | 53.285 | 188,411 |
| 2025-11-20 | 56.500 | 57.600 | 56.300 | 57.500 | 54.228 | 98,578 |
| 2025-11-19 | 55.100 | 56.500 | 54.400 | 56.200 | 53.002 | 85,368 |
| 2025-11-18 | 55.300 | 55.900 | 54.600 | 55.300 | 52.154 | 151,472 |
| 2025-11-17 | 57.000 | 57.400 | 56.500 | 56.500 | 53.285 | 107,388 |
| 2025-11-14 | 57.200 | 57.400 | 56.200 | 57.100 | 53.851 | 321,213 |
| 2025-11-13 | 58.100 | 58.800 | 57.700 | 57.800 | 54.511 | 70,905 |
| 2025-11-12 | 58.400 | 59.000 | 57.900 | 58.800 | 55.454 | 110,246 |
| 2025-11-11 | 60.000 | 60.000 | 58.400 | 58.600 | 55.266 | 107,734 |
| 2025-11-10 | 60.200 | 61.000 | 59.900 | 59.900 | 56.492 | 70,935 |
| 2025-11-07 | 62.500 | 63.500 | 60.000 | 60.100 | 56.680 | 255,913 |
| 2025-11-06 | 63.600 | 64.000 | 60.100 | 62.500 | 58.944 | 423,442 |
| 2025-11-05 | 63.000 | 63.000 | 60.600 | 61.700 | 58.189 | 215,277 |
| 2025-11-04 | 64.000 | 64.000 | 62.500 | 63.100 | 59.510 | 161,069 |
| 2025-11-03 | 63.500 | 65.200 | 63.500 | 64.000 | 60.359 | 481,237 |
| 2025-10-31 | 62.100 | 63.000 | 61.400 | 62.300 | 58.755 | 75,357 |
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.