Pexip Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 27.200 | 27.200 | 27.200 | 27.200 | 23.193 | 259 |
| 2024-03-11 | 26.540 | 26.560 | 26.180 | 26.330 | 22.452 | 16,031 |
| 2024-03-08 | 26.420 | 26.420 | 26.420 | 26.420 | 22.528 | 1,160 |
| 2024-03-07 | 27.300 | 27.300 | 26.720 | 26.720 | 22.784 | 2,176 |
| 2024-03-06 | 26.820 | 27.000 | 26.680 | 27.000 | 23.023 | 7,547 |
| 2024-03-05 | 26.580 | 27.120 | 26.580 | 26.958 | 22.987 | 3,135 |
| 2024-03-04 | 26.920 | 27.016 | 26.920 | 27.016 | 23.037 | 1,454 |
| 2024-03-01 | 26.901 | 26.901 | 26.901 | 26.901 | 22.938 | 424 |
| 2024-02-29 | 27.480 | 27.480 | 27.471 | 27.471 | 23.424 | 4,102 |
| 2024-02-28 | 27.520 | 27.520 | 27.520 | 27.520 | 23.466 | 4,357 |
| 2024-02-27 | 27.540 | 27.540 | 27.540 | 27.540 | 23.483 | 471 |
| 2024-02-26 | 26.780 | 27.040 | 26.780 | 27.020 | 23.040 | 9,006 |
| 2024-02-23 | 26.060 | 26.060 | 26.060 | 26.060 | 22.221 | 0 |
| 2024-02-22 | 26.060 | 26.060 | 26.060 | 26.060 | 22.221 | 0 |
| 2024-02-21 | 26.060 | 26.060 | 26.060 | 26.060 | 22.221 | 1,162 |
| 2024-02-20 | 27.725 | 27.725 | 27.725 | 27.725 | 23.641 | 0 |
| 2024-02-19 | 27.800 | 28.300 | 27.701 | 27.725 | 23.641 | 108,409 |
| 2024-02-16 | 25.131 | 25.131 | 25.018 | 25.131 | 21.429 | 4,385 |
| 2024-02-15 | 24.120 | 24.321 | 24.120 | 24.321 | 20.738 | 3,611 |
| 2024-02-14 | 27.661 | 27.661 | 27.661 | 27.661 | 23.586 | 0 |
| 2024-02-13 | 27.661 | 27.661 | 27.661 | 27.661 | 23.586 | 0 |
| 2024-02-12 | 27.660 | 27.661 | 27.660 | 27.661 | 23.586 | 1,048 |
| 2024-02-09 | 27.020 | 27.020 | 27.020 | 27.020 | 23.040 | 876 |
| 2024-02-08 | 25.920 | 25.921 | 25.920 | 25.921 | 22.103 | 1,040 |
| 2024-02-07 | 25.600 | 25.600 | 25.600 | 25.600 | 21.829 | 525 |
| 2024-02-06 | 25.800 | 25.800 | 25.800 | 25.800 | 22.000 | 0 |
| 2024-02-05 | 25.800 | 25.800 | 25.800 | 25.800 | 22.000 | 0 |
| 2024-02-02 | 25.800 | 25.800 | 25.800 | 25.800 | 22.000 | 0 |
| 2024-02-01 | 25.800 | 25.800 | 25.800 | 25.800 | 22.000 | 211 |
| 2024-01-31 | 24.701 | 24.701 | 24.701 | 24.701 | 21.062 | 130 |
| 2024-01-30 | 24.661 | 24.661 | 24.661 | 24.661 | 21.028 | 0 |
| 2024-01-29 | 24.780 | 24.780 | 24.661 | 24.661 | 21.028 | 516 |
| 2024-01-26 | 25.220 | 25.220 | 25.140 | 25.140 | 21.437 | 918 |
| 2024-01-25 | 25.280 | 25.280 | 25.260 | 25.260 | 21.539 | 65 |
| 2024-01-24 | 25.560 | 25.560 | 25.560 | 25.560 | 21.795 | 1 |
| 2024-01-23 | 25.661 | 25.661 | 25.661 | 25.661 | 21.881 | 203 |
| 2024-01-22 | 25.741 | 25.741 | 25.741 | 25.741 | 21.949 | 0 |
| 2024-01-19 | 26.280 | 26.280 | 25.720 | 25.741 | 21.949 | 6,546 |
| 2024-01-18 | 26.020 | 26.020 | 25.881 | 25.881 | 22.069 | 15,355 |
| 2024-01-17 | 25.660 | 26.000 | 25.660 | 25.741 | 21.949 | 22,567 |
| 2024-01-16 | 25.640 | 25.740 | 25.640 | 25.660 | 21.880 | 1,424 |
| 2024-01-15 | 25.880 | 25.880 | 25.500 | 25.520 | 21.761 | 1,682 |
| 2024-01-12 | 25.600 | 26.280 | 25.600 | 25.700 | 21.914 | 6,541 |
| 2024-01-11 | 25.700 | 25.700 | 24.880 | 24.880 | 21.215 | 5,705 |
| 2024-01-10 | 25.660 | 25.700 | 25.620 | 25.620 | 21.846 | 5,635 |
| 2024-01-09 | 25.800 | 25.800 | 25.800 | 25.800 | 22.000 | 1,061 |
| 2024-01-08 | 24.600 | 25.820 | 24.600 | 25.820 | 22.017 | 8,452 |
| 2024-01-05 | 25.320 | 25.320 | 24.940 | 24.940 | 21.266 | 3,971 |
| 2024-01-04 | 25.960 | 25.960 | 25.300 | 25.301 | 21.574 | 35,377 |
| 2024-01-03 | 25.100 | 25.480 | 25.100 | 25.140 | 21.437 | 13,160 |
| 2024-01-02 | 26.060 | 26.460 | 24.980 | 25.544 | 21.782 | 20,986 |
| 2023-12-29 | 25.480 | 25.480 | 25.480 | 25.480 | 21.727 | 208 |
| 2023-12-28 | 25.800 | 25.800 | 25.700 | 25.741 | 21.949 | 9,615 |
| 2023-12-27 | 26.180 | 26.180 | 25.620 | 25.720 | 21.931 | 3,983 |
| 2023-12-22 | 25.940 | 25.960 | 25.481 | 25.866 | 22.056 | 6,784 |
| 2023-12-21 | 27.200 | 27.200 | 26.300 | 26.300 | 22.426 | 12,980 |
| 2023-12-20 | 28.240 | 28.240 | 27.240 | 27.536 | 23.480 | 20,703 |
| 2023-12-19 | 27.680 | 28.300 | 27.620 | 27.851 | 23.748 | 12,234 |
| 2023-12-18 | 27.880 | 27.880 | 27.360 | 27.680 | 23.603 | 2,764 |
| 2023-12-15 | 28.320 | 28.320 | 28.320 | 28.320 | 24.148 | 2,440 |
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.