Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	77.700	77.800	76.200	76.200	76.200	72,561
2026-10-15	77.600	77.800	76.300	76.600	76.600	84,959
2026-10-14	78.500	79.400	78.100	79.000	79.000	115,338
2026-10-13	77.900	78.300	76.600	78.100	78.100	140,254
2026-10-12	77.100	78.600	76.700	77.800	77.800	161,288
2026-10-09	75.900	77.000	75.700	76.900	76.900	88,751
2026-10-08	74.000	76.200	74.000	76.000	76.000	158,813
2026-10-07	75.000	75.800	74.000	74.000	74.000	273,080
2026-10-06	76.500	76.800	75.300	75.300	75.300	117,045
2026-10-05	78.000	78.000	75.900	76.200	76.200	204,216
2026-10-02	76.900	78.200	76.300	77.000	77.000	267,616
2026-10-01	75.000	76.700	74.400	76.300	76.300	240,138
2026-09-30	75.400	75.400	73.300	73.900	73.900	173,730
2026-09-29	73.500	75.300	73.500	74.500	74.500	52,237
2026-09-28	74.600	75.100	73.300	73.900	73.900	111,306
2026-09-25	74.000	75.900	74.000	74.600	74.600	117,300
2026-09-24	75.000	75.300	73.800	73.800	73.800	92,107
2026-09-23	74.800	76.800	74.800	75.300	75.300	176,838
2026-09-22	74.900	75.900	73.900	74.800	74.800	134,307
2026-09-21	72.600	74.900	72.500	74.200	74.200	116,291
2026-09-18	72.700	73.800	72.000	72.100	72.100	255,087
2026-09-17	72.700	73.800	72.600	73.500	73.500	79,939
2026-09-16	73.900	74.700	72.900	72.900	72.900	80,664
2026-09-15	73.000	74.000	72.700	73.300	73.300	81,677
2026-09-14	71.600	73.700	71.600	73.500	73.500	151,224
2026-09-11	72.000	72.300	71.400	72.200	72.200	87,863
2026-09-10	71.600	72.100	71.200	71.900	71.900	152,840
2026-09-09	73.300	73.500	71.200	71.800	71.800	240,857
2026-09-08	74.000	74.800	73.100	73.100	73.100	219,711
2026-09-07	76.000	76.000	74.500	74.500	74.500	138,914
2026-09-04	74.700	75.400	74.500	75.200	75.200	87,374
2026-09-03	73.600	75.000	73.600	74.700	74.700	69,967
2026-09-02	74.500	74.500	72.900	73.800	73.800	185,513
2026-09-01	76.300	76.300	74.500	74.900	74.900	162,052
2026-08-31	77.700	77.700	75.400	76.300	76.300	151,838
2026-08-28	77.600	78.100	77.200	77.900	77.900	98,956
2026-08-27	76.600	77.700	76.300	77.100	77.100	66,467
2026-08-26	78.200	78.200	76.500	76.500	76.500	112,230
2026-08-25	77.600	79.300	77.200	78.200	78.200	99,869
2026-08-24	79.200	79.400	77.500	77.500	77.500	169,274
2026-08-21	77.200	79.000	76.200	79.000	79.000	184,801
2026-08-20	78.000	78.000	76.200	77.000	77.000	68,427
2026-08-19	77.500	77.500	75.700	76.400	76.400	164,198
2026-08-18	79.000	79.500	77.800	78.000	78.000	146,249
2026-08-17	80.100	81.000	79.400	79.700	79.700	180,688
2026-08-14	81.500	83.300	80.100	80.100	80.100	241,579
2026-08-13	80.800	81.600	76.800	81.000	81.000	711,961
2026-08-12	83.200	83.400	80.300	81.200	81.200	189,299
2026-08-11	83.100	84.100	82.600	83.100	83.100	96,286
2026-08-10	81.900	84.300	81.900	84.000	84.000	87,551
2026-08-07	81.000	82.000	80.000	81.500	81.500	80,994
2026-08-06	79.000	80.800	79.000	79.700	79.700	52,222
2026-08-05	81.400	81.400	79.700	80.100	80.100	79,956
2026-08-04	79.200	80.300	79.000	80.300	80.300	79,204
2026-08-03	80.200	80.800	79.100	79.400	79.400	65,179
2026-07-31	83.400	83.400	80.100	80.200	80.200	52,120
2026-07-30	82.000	82.600	80.700	80.700	80.700	110,435
2026-07-29	80.500	83.400	80.500	82.600	82.600	68,146
2026-07-28	79.300	82.500	78.900	80.300	80.300	181,129
2026-07-27	77.300	79.900	77.300	79.000	79.000	83,083

Page 1 of 5 · 249 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.