Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	45.000	45.900	44.000	44.750	39.668	176,840
2025-02-12	45.200	45.400	44.800	44.900	39.800	173,991
2025-02-11	45.150	45.550	44.800	45.000	39.889	138,300
2025-02-10	45.600	46.000	45.350	45.500	40.332	63,256
2025-02-07	45.350	45.800	45.350	45.650	40.465	28,372
2025-02-06	45.700	46.000	45.300	45.650	40.465	67,522
2025-02-05	46.200	46.250	45.450	45.700	40.510	71,424
2025-02-04	46.000	46.950	45.800	46.100	40.864	56,883
2025-02-03	45.100	46.100	44.900	46.000	40.776	128,443
2025-01-31	47.400	47.400	46.250	46.400	41.130	123,290
2025-01-30	46.250	48.050	46.250	47.350	41.972	189,554
2025-01-29	44.800	46.950	44.800	46.400	41.130	382,799
2025-01-28	43.500	44.300	43.500	44.100	39.091	281,503
2025-01-27	44.150	44.400	43.300	43.500	38.560	275,782
2025-01-24	43.300	44.800	43.300	44.400	39.357	160,440
2025-01-23	42.900	43.750	42.750	43.250	38.338	145,313
2025-01-22	42.650	43.350	42.550	42.900	38.028	106,775
2025-01-21	42.000	43.150	42.000	42.850	37.983	258,481
2025-01-20	42.000	42.800	42.000	42.600	37.762	109,118
2025-01-17	41.300	42.300	40.600	42.000	37.230	270,624
2025-01-16	42.100	42.400	41.650	41.700	36.964	43,371
2025-01-15	41.500	42.400	41.500	42.100	37.319	127,798
2025-01-14	41.500	41.950	41.300	41.550	36.831	114,408
2025-01-13	42.700	42.700	41.650	41.700	36.964	242,320
2025-01-10	44.500	44.500	43.050	43.150	38.249	154,467
2025-01-09	43.700	44.450	43.700	44.000	39.003	72,086
2025-01-08	44.500	44.700	43.600	43.850	38.870	193,958
2025-01-07	44.900	44.950	44.700	44.700	39.623	128,578
2025-01-06	44.950	45.050	44.550	44.850	39.756	65,850
2025-01-03	44.000	45.000	43.250	45.000	39.889	149,996
2025-01-02	44.000	44.700	43.800	43.850	38.870	100,753
2024-12-30	44.900	45.100	43.700	43.900	38.914	104,648
2024-12-27	47.000	47.000	45.100	45.100	39.978	80,655
2024-12-23	44.000	45.500	44.000	45.300	40.155	142,772
2024-12-20	44.100	44.400	43.500	44.000	39.003	149,255
2024-12-19	44.400	45.000	44.100	44.600	39.535	108,097
2024-12-18	44.850	45.600	44.700	45.200	40.066	115,603
2024-12-17	45.000	45.300	44.350	44.850	39.756	145,300
2024-12-16	45.800	45.800	45.000	45.150	40.022	111,300
2024-12-13	45.250	46.350	45.250	46.000	40.776	110,853
2024-12-12	45.800	46.200	45.400	45.700	40.510	243,189
2024-12-11	47.000	47.400	45.800	46.000	40.776	199,898
2024-12-10	46.400	47.600	46.400	47.200	41.839	190,451
2024-12-09	46.000	47.550	46.000	47.050	41.706	171,250
2024-12-06	46.500	46.500	45.800	46.200	40.953	103,470
2024-12-05	46.200	47.000	46.100	46.650	41.352	164,405
2024-12-04	45.850	46.150	45.650	46.100	40.864	71,241
2024-12-03	45.000	45.950	44.800	45.850	40.643	730,836
2024-12-02	45.150	45.250	44.650	45.000	39.889	74,724
2024-11-29	44.800	45.600	44.800	45.150	40.022	119,366
2024-11-28	44.750	45.150	44.400	45.150	40.022	162,541
2024-11-27	44.500	44.700	43.900	44.500	39.446	176,095
2024-11-26	44.300	44.650	43.600	43.950	38.958	212,181
2024-11-25	43.000	44.350	42.850	44.300	39.269	387,502
2024-11-22	42.000	43.200	41.700	43.100	38.205	184,287
2024-11-21	41.000	42.350	41.000	42.200	37.407	229,191
2024-11-20	42.500	42.500	41.550	41.550	36.831	111,251
2024-11-19	41.050	42.450	41.050	41.850	37.097	218,649
2024-11-18	41.000	42.500	40.700	41.650	36.920	55,717
2024-11-15	42.200	42.300	41.050	41.200	36.521	101,817

← NewerPage 8 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.