Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	60.000	60.400	58.800	60.300	56.869	319,929
2025-08-06	63.700	63.700	58.000	59.500	56.115	649,457
2025-08-05	62.800	63.900	62.800	63.700	60.076	129,158
2025-08-04	63.700	63.800	62.400	62.700	59.132	125,787
2025-08-01	64.200	64.300	63.300	63.600	59.981	114,067
2025-07-31	62.000	64.700	62.000	64.500	60.830	240,088
2025-07-30	62.200	62.400	61.300	61.800	58.284	76,915
2025-07-29	61.200	62.400	61.200	62.200	58.661	95,775
2025-07-28	61.500	61.900	60.800	61.200	57.718	105,111
2025-07-25	61.500	61.500	60.600	61.000	57.529	82,767
2025-07-24	62.000	62.700	61.600	61.600	58.095	55,765
2025-07-23	63.000	63.700	61.800	62.000	58.472	96,386
2025-07-22	62.800	63.000	62.100	62.700	59.132	86,509
2025-07-21	62.500	63.200	62.400	62.800	59.227	64,234
2025-07-18	64.000	64.000	62.600	62.700	59.132	84,737
2025-07-17	62.900	64.100	62.900	63.300	59.698	147,181
2025-07-16	60.900	63.400	60.800	62.900	59.321	204,202
2025-07-15	59.900	60.700	59.400	60.600	57.152	127,909
2025-07-14	60.700	60.700	58.600	59.300	55.926	159,552
2025-07-11	59.500	60.500	59.100	60.000	56.586	100,440
2025-07-10	59.800	60.300	59.000	59.600	56.209	54,516
2025-07-09	60.300	60.900	59.800	59.800	56.397	138,814
2025-07-08	60.000	60.600	59.800	60.200	56.775	101,980
2025-07-07	59.900	60.100	59.500	60.000	56.586	114,731
2025-07-04	58.600	59.700	58.400	59.700	56.303	117,979
2025-07-03	58.000	58.700	57.700	58.700	55.360	85,785
2025-07-02	58.700	59.200	57.600	57.700	54.417	149,578
2025-07-01	59.000	59.900	58.300	58.700	55.360	118,092
2025-06-30	58.300	59.400	58.200	59.000	55.643	110,726
2025-06-27	59.100	59.400	56.900	57.600	54.323	162,491
2025-06-26	58.300	59.600	58.000	58.900	55.549	119,936
2025-06-25	59.400	59.400	57.900	58.600	55.266	195,246
2025-06-24	59.400	60.400	59.100	59.400	56.020	90,847
2025-06-23	59.500	60.600	59.200	59.800	56.397	114,336
2025-06-20	61.600	62.000	59.600	59.900	56.492	89,622
2025-06-19	61.800	61.900	61.100	61.600	58.095	193,542
2025-06-18	61.500	62.100	61.400	61.800	58.284	93,181
2025-06-17	61.900	62.700	61.000	61.500	58.001	171,242
2025-06-16	59.500	61.800	59.500	61.600	58.095	191,860
2025-06-13	60.700	60.800	59.300	59.500	56.115	127,283
2025-06-12	60.300	61.100	60.200	60.900	57.435	152,316
2025-06-11	60.300	61.600	60.200	60.500	57.058	417,538
2025-06-10	61.000	61.200	59.900	60.500	57.058	193,899
2025-06-06	62.000	62.900	61.200	61.200	57.718	154,444
2025-06-05	61.500	63.400	61.500	62.600	59.038	141,482
2025-06-04	61.000	62.800	61.000	61.700	58.189	249,149
2025-06-03	60.000	61.100	59.500	60.700	57.246	145,257
2025-06-02	59.000	60.200	59.000	60.100	56.680	570,442
2025-05-30	59.400	59.700	58.600	59.500	56.115	255,125
2025-05-28	59.200	60.800	59.200	59.200	55.832	357,308
2025-05-27	58.000	59.200	57.800	58.200	54.889	306,150
2025-05-26	58.000	59.400	57.600	58.700	55.360	325,025
2025-05-23	58.100	58.700	57.000	57.800	54.511	299,976
2025-05-22	58.100	58.600	57.200	58.600	55.266	778,687
2025-05-21	58.000	59.000	57.800	58.800	55.454	233,654
2025-05-20	57.000	58.500	56.700	57.600	54.323	288,045
2025-05-19	56.500	57.000	55.200	56.900	53.662	314,396
2025-05-16	55.500	56.900	54.600	56.400	53.191	282,264
2025-05-15	54.300	56.200	53.900	55.400	52.248	406,805
2025-05-14	53.000	54.700	52.900	54.400	51.305	443,321

← NewerPage 6 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.