Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 29.350 | 29.350 | 29.350 | 29.350 | 26.003 | 181 |
| 2024-06-07 | 29.650 | 29.650 | 29.650 | 29.650 | 26.269 | 175 |
| 2024-06-06 | 29.800 | 29.800 | 29.800 | 29.800 | 26.402 | 38 |
| 2024-06-05 | 30.100 | 30.100 | 30.100 | 30.100 | 26.667 | 0 |
| 2024-06-04 | 30.100 | 30.100 | 30.100 | 30.100 | 26.667 | 0 |
| 2024-06-03 | 30.150 | 30.150 | 30.100 | 30.100 | 26.667 | 1,206 |
| 2024-05-31 | 30.550 | 30.550 | 30.550 | 30.550 | 27.066 | 0 |
| 2024-05-30 | 30.550 | 30.550 | 30.550 | 30.550 | 27.066 | 0 |
| 2024-05-29 | 31.650 | 31.650 | 30.550 | 30.550 | 27.066 | 3,142 |
| 2024-05-28 | 29.100 | 29.100 | 29.100 | 29.100 | 25.781 | 0 |
| 2024-05-24 | 28.850 | 29.100 | 28.800 | 29.100 | 25.781 | 5,732 |
| 2024-05-23 | 28.750 | 28.900 | 28.700 | 28.700 | 25.427 | 4,484 |
| 2024-05-22 | 28.300 | 28.300 | 28.100 | 28.200 | 24.984 | 4,460 |
| 2024-05-21 | 29.100 | 29.100 | 28.700 | 28.700 | 25.427 | 3,953 |
| 2024-05-20 | 28.950 | 28.950 | 28.950 | 28.950 | 25.648 | 0 |
| 2024-05-17 | 28.950 | 28.950 | 28.950 | 28.950 | 25.648 | 0 |
| 2024-05-16 | 29.100 | 29.100 | 28.900 | 28.950 | 25.648 | 2,029 |
| 2024-05-15 | 28.200 | 28.200 | 28.200 | 28.200 | 24.984 | 158 |
| 2024-05-14 | 28.550 | 28.550 | 28.300 | 28.400 | 25.161 | 7,256 |
| 2024-05-13 | 29.150 | 29.150 | 29.150 | 29.150 | 25.826 | 0 |
| 2024-05-10 | 29.150 | 29.150 | 29.150 | 29.150 | 25.826 | 159 |
| 2024-05-09 | 29.900 | 29.900 | 29.900 | 29.900 | 26.490 | 0 |
| 2024-05-08 | 29.250 | 30.000 | 29.250 | 29.900 | 26.490 | 3,997 |
| 2024-05-07 | 29.100 | 29.350 | 29.100 | 29.150 | 25.826 | 2,137 |
| 2024-05-03 | 28.800 | 28.900 | 28.800 | 28.900 | 25.604 | 1,021 |
| 2024-05-02 | 28.150 | 28.150 | 28.150 | 28.150 | 24.940 | 1,270 |
| 2024-05-01 | 26.671 | 26.671 | 26.671 | 26.671 | 23.629 | 0 |
| 2024-04-30 | 26.671 | 26.671 | 26.671 | 26.671 | 23.629 | 0 |
| 2024-04-29 | 26.671 | 26.671 | 26.671 | 26.671 | 23.629 | 0 |
| 2024-04-26 | 26.950 | 26.950 | 26.671 | 26.671 | 23.629 | 2,421 |
| 2024-04-25 | 26.950 | 26.950 | 26.950 | 26.950 | 23.877 | 330 |
| 2024-04-24 | 27.000 | 27.000 | 27.000 | 27.000 | 23.921 | 0 |
| 2024-04-23 | 27.000 | 27.000 | 27.000 | 27.000 | 23.921 | 0 |
| 2024-04-22 | 27.000 | 27.000 | 27.000 | 27.000 | 23.921 | 136 |
| 2024-04-19 | 27.100 | 27.150 | 27.100 | 27.150 | 24.054 | 588 |
| 2024-04-18 | 27.100 | 27.500 | 27.100 | 27.500 | 24.364 | 4,655 |
| 2024-04-17 | 28.400 | 28.400 | 27.300 | 27.300 | 24.187 | 7,544 |
| 2024-04-16 | 27.850 | 28.050 | 27.850 | 28.000 | 24.807 | 4,922 |
| 2024-04-15 | 28.750 | 28.750 | 28.400 | 28.572 | 25.313 | 4,836 |
| 2024-04-12 | 29.300 | 29.300 | 29.300 | 29.300 | 24.984 | 0 |
| 2024-04-11 | 29.800 | 29.800 | 29.300 | 29.300 | 24.984 | 437 |
| 2024-04-10 | 30.550 | 30.550 | 30.400 | 30.500 | 26.007 | 3,661 |
| 2024-04-09 | 30.350 | 30.350 | 30.350 | 30.350 | 25.879 | 190 |
| 2024-04-08 | 30.850 | 31.201 | 30.850 | 31.201 | 26.605 | 652 |
| 2024-04-05 | 31.100 | 31.100 | 31.100 | 31.100 | 26.519 | 153 |
| 2024-04-04 | 31.450 | 31.750 | 31.400 | 31.450 | 26.817 | 16,250 |
| 2024-04-03 | 31.000 | 31.999 | 31.000 | 31.148 | 26.560 | 96,708 |
| 2024-04-02 | 30.150 | 30.150 | 29.785 | 29.785 | 25.397 | 463 |
| 2024-03-28 | 29.239 | 29.239 | 29.239 | 29.239 | 24.932 | 0 |
| 2024-03-27 | 29.140 | 29.280 | 29.140 | 29.239 | 24.932 | 5,025 |
| 2024-03-26 | 28.480 | 29.280 | 28.480 | 29.280 | 24.967 | 3,389 |
| 2024-03-25 | 28.740 | 28.920 | 28.740 | 28.900 | 24.643 | 281 |
| 2024-03-22 | 29.480 | 29.480 | 28.820 | 29.020 | 24.745 | 5,943 |
| 2024-03-21 | 27.960 | 29.003 | 27.960 | 29.003 | 24.731 | 11,309 |
| 2024-03-20 | 28.000 | 28.040 | 27.500 | 27.975 | 23.854 | 6,028 |
| 2024-03-19 | 27.980 | 28.340 | 27.600 | 27.600 | 23.534 | 9,144 |
| 2024-03-18 | 25.640 | 26.101 | 25.640 | 26.101 | 22.256 | 1,631 |
| 2024-03-15 | 26.580 | 26.800 | 26.020 | 26.060 | 22.221 | 13,869 |
| 2024-03-14 | 26.880 | 26.880 | 26.880 | 26.880 | 22.920 | 85 |
| 2024-03-13 | 26.880 | 26.941 | 26.760 | 26.813 | 22.863 | 7,599 |
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.