Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	42.900	42.900	42.100	42.350	37.540	167,344
2024-11-13	42.950	43.000	42.500	42.550	37.717	155,334
2024-11-12	41.850	43.200	41.350	42.800	37.939	394,137
2024-11-11	40.450	41.900	40.400	41.700	36.964	240,221
2024-11-08	40.100	41.350	39.900	40.450	35.856	560,189
2024-11-07	40.900	42.400	39.000	39.550	35.058	1,078,243
2024-11-06	43.800	43.800	41.800	42.400	37.584	127,229
2024-11-05	43.000	43.400	42.550	43.300	38.382	635,608
2024-11-04	43.250	43.550	42.500	43.050	38.161	144,959
2024-11-01	42.700	43.500	42.700	43.250	38.338	120,049
2024-10-31	43.000	43.000	42.200	42.750	37.895	116,354
2024-10-30	42.650	43.450	42.000	43.000	38.116	390,057
2024-10-29	42.450	43.250	42.300	42.550	37.717	657,443
2024-10-28	41.500	42.500	40.600	42.400	37.584	204,142
2024-10-25	40.000	41.900	40.000	41.200	36.521	450,065
2024-10-24	39.600	39.900	39.150	39.800	35.280	110,888
2024-10-23	39.500	39.550	39.000	39.250	34.792	46,945
2024-10-22	39.700	40.000	39.200	39.400	34.925	171,981
2024-10-21	38.800	39.800	38.250	39.400	34.925	153,804
2024-10-18	37.900	38.900	37.900	38.700	34.305	83,931
2024-10-17	38.050	38.350	37.850	37.950	33.640	71,839
2024-10-16	38.250	38.500	37.550	38.200	33.861	143,606
2024-10-15	39.000	39.150	38.250	38.250	33.906	95,534
2024-10-14	38.950	39.200	38.700	38.950	34.526	62,894
2024-10-11	39.300	39.300	38.500	38.950	34.526	87,032
2024-10-10	39.500	39.600	39.100	39.200	34.748	147,585
2024-10-09	39.400	39.700	39.050	39.100	34.659	166,755
2024-10-08	38.100	39.450	38.000	39.400	34.925	231,830
2024-10-07	38.000	38.500	37.700	37.900	33.596	127,010
2024-10-04	37.550	38.150	37.350	37.900	33.596	201,867
2024-10-03	37.500	37.700	36.900	37.600	33.330	134,091
2024-10-02	37.900	38.000	37.350	37.350	33.108	176,983
2024-10-01	38.600	38.700	37.850	38.000	33.684	84,572
2024-09-30	38.200	38.950	38.200	38.800	34.393	123,848
2024-09-27	37.400	38.500	37.300	38.500	34.127	281,997
2024-09-26	37.450	37.650	36.850	37.250	33.019	303,831
2024-09-25	36.300	37.450	36.150	37.450	33.197	484,657
2024-09-24	38.000	38.100	37.300	37.500	33.241	242,225
2024-09-23	37.500	38.100	37.200	37.600	33.330	123,585
2024-09-20	37.200	37.550	36.500	37.500	33.241	438,196
2024-09-19	36.700	37.500	36.700	37.150	32.931	130,035
2024-09-18	36.500	37.300	36.250	36.700	32.532	281,410
2024-09-17	36.750	37.250	36.400	36.700	32.532	196,345
2024-09-16	37.750	37.750	36.650	37.150	32.931	156,338
2024-09-13	36.150	37.500	36.150	37.100	32.886	195,882
2024-09-12	36.900	36.950	36.150	36.500	32.355	106,614
2024-09-11	35.800	36.500	35.600	36.000	31.911	138,413
2024-09-10	35.000	35.800	34.800	35.800	31.734	168,508
2024-09-09	34.000	35.050	34.000	35.000	31.025	207,672
2024-09-06	33.600	34.250	33.600	33.600	29.784	110,506
2024-09-05	36.000	36.000	33.800	34.200	30.316	140,240
2024-09-04	35.950	35.950	34.150	35.200	31.202	136,285
2024-09-03	35.800	35.950	34.350	34.600	30.670	184,865
2024-09-02	36.250	36.500	35.800	36.050	31.956	155,288
2024-08-30	35.500	36.750	35.050	36.650	32.487	454,627
2024-08-29	35.500	36.000	35.450	35.700	31.645	134,912
2024-08-28	35.500	36.200	35.500	35.650	31.601	233,573
2024-08-27	36.000	36.000	35.050	35.700	31.645	182,514
2024-08-26	36.500	36.900	35.700	35.700	31.645	237,637
2024-08-23	35.900	36.500	35.750	36.000	31.911	198,780

← NewerPage 9 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.