Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	63.000	63.000	61.300	61.800	58.284	82,265
2025-10-29	63.300	63.900	62.500	63.000	59.415	91,239
2025-10-28	62.700	63.500	61.700	62.900	59.321	104,907
2025-10-27	60.800	62.500	60.300	62.500	58.944	75,767
2025-10-24	60.000	60.800	59.700	60.800	57.341	67,747
2025-10-23	60.100	60.900	59.400	60.500	57.058	131,528
2025-10-22	59.600	60.100	58.700	60.100	56.680	216,127
2025-10-21	60.000	60.100	59.400	59.500	56.115	44,801
2025-10-20	59.400	60.500	59.400	59.800	56.397	82,737
2025-10-17	61.100	61.100	58.300	59.400	56.020	104,893
2025-10-16	60.800	61.100	59.800	60.600	57.152	119,729
2025-10-15	59.400	60.700	59.000	60.700	57.246	113,536
2025-10-14	58.300	58.900	57.500	58.900	55.549	148,091
2025-10-13	58.700	59.200	58.200	58.200	54.889	105,742
2025-10-10	59.100	60.000	59.100	59.500	56.115	67,357
2025-10-09	60.500	60.500	58.500	59.300	55.926	129,227
2025-10-08	60.200	61.200	59.900	60.500	57.058	69,637
2025-10-07	60.700	61.300	60.400	60.800	57.341	44,751
2025-10-06	61.300	61.500	60.300	60.900	57.435	108,401
2025-10-03	61.000	61.600	60.600	61.400	57.906	126,755
2025-10-02	62.500	62.500	60.400	60.900	57.435	105,352
2025-10-01	61.800	62.600	61.600	62.100	58.567	87,647
2025-09-30	61.100	62.100	60.800	61.800	58.284	64,695
2025-09-29	61.200	62.000	60.700	61.100	57.624	126,346
2025-09-26	62.300	62.800	61.400	61.600	58.095	116,641
2025-09-25	63.100	64.000	62.200	62.600	59.038	92,243
2025-09-24	65.500	65.500	64.300	64.300	60.641	61,449
2025-09-23	64.400	65.200	64.000	64.500	60.830	99,129
2025-09-22	65.200	65.900	64.100	64.300	60.641	101,276
2025-09-19	63.300	65.700	62.800	65.700	61.962	599,625
2025-09-18	63.000	63.900	63.000	63.300	59.698	52,002
2025-09-17	63.000	63.400	62.200	62.900	59.321	62,506
2025-09-16	64.400	64.400	63.200	63.400	59.793	42,216
2025-09-15	65.000	65.600	64.000	64.100	60.453	141,190
2025-09-12	65.500	65.700	64.700	65.300	61.585	36,853
2025-09-11	65.000	66.000	65.000	65.300	61.585	46,985
2025-09-10	65.000	65.900	64.800	65.500	61.773	103,381
2025-09-09	65.000	65.000	63.900	64.900	61.207	70,935
2025-09-08	64.200	64.800	63.900	64.600	60.924	93,890
2025-09-05	62.600	64.700	62.600	64.200	60.547	84,101
2025-09-04	63.000	63.900	62.600	62.800	59.227	104,484
2025-09-03	62.800	63.700	62.300	62.900	59.321	115,698
2025-09-02	65.000	65.600	62.700	63.000	59.415	141,095
2025-09-01	65.500	66.100	65.000	65.000	61.302	66,308
2025-08-29	67.100	68.000	65.600	65.700	61.962	221,999
2025-08-28	64.000	67.300	63.700	67.000	63.188	272,764
2025-08-27	64.000	64.000	63.300	63.900	60.264	69,051
2025-08-26	63.300	64.100	62.400	64.100	60.453	108,372
2025-08-25	63.000	63.300	62.500	63.300	59.698	111,941
2025-08-22	63.400	63.400	62.100	62.900	59.321	135,493
2025-08-21	63.200	63.800	62.600	62.700	59.132	119,232
2025-08-20	63.700	63.700	62.200	62.300	58.755	132,125
2025-08-19	64.000	64.200	63.000	63.200	59.604	91,055
2025-08-18	64.800	65.500	63.100	64.000	60.359	270,489
2025-08-15	64.100	66.300	63.900	64.300	60.641	360,804
2025-08-14	61.000	63.400	61.000	63.400	59.793	1,262,428
2025-08-13	58.500	59.900	58.500	58.900	55.549	416,708
2025-08-12	58.400	59.100	57.900	58.300	54.983	159,556
2025-08-11	59.600	59.600	58.100	58.800	55.454	154,969
2025-08-08	60.700	61.100	59.800	59.800	56.397	154,190

← NewerPage 5 of 21 · 1,257 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.