Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	50.400	52.900	50.000	52.700	49.701	438,323
2025-05-12	48.600	49.800	48.600	49.750	46.919	281,503
2025-05-09	48.100	49.000	47.950	48.300	45.552	428,283
2025-05-08	47.000	48.750	46.700	47.950	45.222	483,368
2025-05-07	44.600	48.000	43.950	47.000	44.326	1,450,821
2025-05-06	41.950	41.950	40.600	40.800	38.479	74,859
2025-05-05	40.200	41.850	40.050	41.000	38.667	520,971
2025-05-02	39.700	40.800	38.950	40.800	38.479	313,570
2025-04-30	38.650	39.800	38.450	39.250	37.017	177,145
2025-04-29	39.050	39.100	38.200	38.650	36.451	177,347
2025-04-28	39.900	39.900	38.850	39.250	37.017	139,982
2025-04-25	40.300	41.750	40.300	41.600	36.875	206,259
2025-04-24	39.900	40.450	39.700	40.200	35.634	82,301
2025-04-23	39.200	40.300	39.200	40.100	35.546	204,127
2025-04-22	39.700	39.700	38.100	38.750	34.349	159,738
2025-04-16	40.000	40.000	39.000	39.400	34.925	124,984
2025-04-15	38.250	39.700	38.050	39.500	35.014	280,481
2025-04-14	38.850	38.850	37.400	37.700	33.418	66,719
2025-04-11	39.350	39.350	36.950	37.250	33.019	185,329
2025-04-10	40.100	40.750	38.200	38.950	34.526	497,325
2025-04-09	38.050	38.700	37.000	38.250	33.906	313,310
2025-04-08	36.550	38.400	36.200	38.050	33.728	199,216
2025-04-07	34.500	37.500	34.000	36.550	32.399	291,656
2025-04-04	36.500	37.550	36.000	36.250	32.133	181,794
2025-04-03	37.000	37.350	36.200	37.200	32.975	141,323
2025-04-02	37.800	38.450	37.650	37.700	33.418	77,957
2025-04-01	38.950	38.950	37.600	38.200	33.861	347,264
2025-03-31	39.500	39.950	38.900	39.000	34.571	88,633
2025-03-28	42.050	42.050	39.650	40.000	35.457	103,529
2025-03-27	41.500	41.500	40.200	40.650	36.033	127,456
2025-03-26	42.350	42.350	41.050	41.500	36.787	67,609
2025-03-25	42.100	42.550	41.900	42.250	37.451	64,816
2025-03-24	41.350	41.900	41.050	41.900	37.141	85,572
2025-03-21	42.000	42.000	41.200	41.400	36.698	65,207
2025-03-20	42.400	42.900	41.350	41.750	37.008	135,835
2025-03-19	40.900	42.350	40.700	42.350	37.540	371,628
2025-03-18	41.000	41.350	39.600	39.650	35.147	149,526
2025-03-17	40.800	41.300	40.300	41.000	36.343	112,428
2025-03-14	40.450	41.000	40.450	40.650	36.033	136,625
2025-03-13	40.200	40.850	40.200	40.350	35.767	60,533
2025-03-12	40.300	40.900	40.050	40.700	36.078	57,543
2025-03-11	40.250	40.550	39.750	40.550	35.945	120,904
2025-03-10	41.300	41.550	39.500	40.200	35.634	264,282
2025-03-07	40.600	41.600	40.600	41.300	36.609	168,444
2025-03-06	41.800	42.750	40.750	41.150	36.476	277,032
2025-03-05	42.300	43.200	42.200	42.300	37.496	148,892
2025-03-04	44.200	44.200	41.850	41.950	37.186	162,814
2025-03-03	44.000	45.300	43.900	44.700	39.623	187,323
2025-02-28	42.500	43.700	42.500	43.450	38.515	233,174
2025-02-27	41.850	43.200	41.400	43.200	38.294	190,776
2025-02-26	43.100	43.200	42.100	42.100	37.319	169,208
2025-02-25	43.500	43.900	43.000	43.100	38.205	74,322
2025-02-24	43.150	43.950	43.100	43.750	38.781	74,124
2025-02-21	43.150	44.300	43.100	43.400	38.471	148,968
2025-02-20	43.800	44.250	43.150	43.450	38.515	118,888
2025-02-19	44.200	44.950	43.600	44.100	39.091	207,155
2025-02-18	45.250	45.250	44.050	44.400	39.357	108,354
2025-02-17	44.950	45.150	43.800	45.150	40.022	185,127
2025-02-14	45.600	46.500	44.100	44.300	39.269	318,772
2025-02-13	45.000	45.900	44.000	44.750	39.668	176,840

← NewerPage 7 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.