Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	28.120	28.460	27.821	27.821	23.723	18,755
2023-12-13	27.860	28.420	27.800	28.400	24.217	7,544
2023-12-12	27.200	27.700	27.140	27.200	23.193	52,287
2023-12-11	27.240	27.240	27.240	27.240	23.227	84
2023-12-08	27.200	27.500	27.120	27.120	23.125	4,786
2023-12-07	26.700	26.880	26.600	26.880	22.920	2,290
2023-12-06	26.800	27.000	26.700	27.000	23.023	10,137
2023-12-05	25.840	27.240	25.840	27.120	23.125	7,675
2023-12-04	26.180	26.760	26.100	26.100	22.255	37,749
2023-12-01	24.900	26.200	24.900	25.546	21.783	71,278
2023-11-30	24.900	24.980	24.840	24.920	21.249	18,970
2023-11-29	24.860	24.940	24.840	24.880	21.215	14,128
2023-11-28	24.380	24.800	24.060	24.680	21.045	18,150
2023-11-27	24.060	24.700	23.960	24.640	21.010	34,818
2023-11-24	23.800	24.320	23.800	23.960	20.431	12,128
2023-11-23	23.080	24.100	23.080	23.800	20.294	6,014
2023-11-22	21.820	23.400	21.820	23.380	19.936	10,554
2023-11-21	21.820	21.900	21.820	21.900	18.674	835
2023-11-20	21.800	21.800	21.760	21.800	18.589	8,927
2023-11-17	21.360	21.400	21.360	21.400	18.248	464
2023-11-16	21.400	21.500	21.380	21.500	18.333	859
2023-11-15	21.260	21.860	21.260	21.425	18.269	9,444
2023-11-14	19.870	19.870	19.870	19.870	16.943	0
2023-11-13	19.870	19.870	19.870	19.870	16.943	632
2023-11-10	19.800	19.940	19.800	19.869	16.942	10,931
2023-11-09	19.780	19.780	19.780	19.780	16.866	598
2023-11-08	19.480	19.480	19.480	19.480	16.611	715
2023-11-07	19.700	19.700	19.380	19.400	16.542	3,692
2023-11-06	20.120	20.120	19.620	19.840	16.918	9,468
2023-11-03	19.870	19.870	19.570	19.570	16.687	737
2023-11-02	19.930	19.970	19.660	19.660	16.764	16,199
2023-11-01	19.100	19.100	19.100	19.100	16.287	1,556
2023-10-31	18.100	18.100	18.020	18.020	15.366	2,137
2023-10-30	18.000	18.000	18.000	18.000	15.349	0
2023-10-27	18.350	18.350	18.000	18.000	15.349	7,000
2023-10-26	18.170	18.290	17.740	17.740	15.127	11,146
2023-10-25	17.960	17.960	17.960	17.960	15.314	61
2023-10-24	18.190	18.440	18.000	18.440	15.724	311
2023-10-23	17.810	18.100	17.810	18.100	15.434	1,619
2023-10-20	18.400	18.400	18.400	18.400	15.690	326
2023-10-19	19.460	19.460	19.460	19.460	16.593	587
2023-10-18	19.350	19.350	19.350	19.350	16.500	0
2023-10-17	19.350	19.350	19.350	19.350	16.500	2,157
2023-10-16	18.380	18.380	18.380	18.380	15.673	0
2023-10-13	17.720	18.380	17.720	18.380	15.673	10,854
2023-10-12	18.170	18.170	18.170	18.170	15.494	1,129
2023-10-11	17.940	17.980	17.940	17.960	15.314	407
2023-10-10	17.310	17.950	17.310	17.820	15.195	6,344
2023-10-09	17.000	17.000	16.820	16.820	14.342	3,838
2023-10-06	16.970	17.130	16.970	17.010	14.504	1,906
2023-10-05	17.160	17.160	17.160	17.160	14.632	0
2023-10-04	17.160	17.160	17.160	17.160	14.632	3,000
2023-10-03	18.060	18.060	18.060	18.060	15.400	0
2023-10-02	18.060	18.060	18.060	18.060	15.400	570
2023-09-29	18.060	18.100	17.962	17.962	15.316	2,294
2023-09-28	17.910	17.910	17.910	17.910	15.272	0
2023-09-27	17.670	17.910	17.670	17.910	15.272	13,541
2023-09-26	17.130	17.130	17.130	17.130	14.607	5,000
2023-09-25	17.400	17.400	17.270	17.270	14.726	34
2023-09-22	17.750	17.750	17.740	17.740	15.127	608

← NewerPage 13 of 22 · 1,261 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.