Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	17.600	17.600	17.600	17.600	15.007	0
2023-09-20	17.600	17.600	17.600	17.600	15.007	0
2023-09-19	17.700	17.700	17.600	17.600	15.007	618
2023-09-18	17.500	17.500	17.500	17.500	14.922	7,000
2023-09-15	18.360	18.360	18.360	18.360	15.656	396
2023-09-14	18.090	18.300	18.090	18.150	15.476	923
2023-09-13	18.250	18.250	18.250	18.250	15.562	0
2023-09-12	18.250	18.250	18.250	18.250	15.562	0
2023-09-11	18.250	18.250	18.250	18.250	15.562	0
2023-09-08	18.010	18.280	18.010	18.250	15.562	654
2023-09-07	18.260	18.300	17.940	17.940	15.297	3,400
2023-09-06	18.430	18.430	18.430	18.430	15.715	1,118
2023-09-05	18.850	18.880	18.850	18.880	16.099	416
2023-09-04	19.530	19.530	19.310	19.310	16.466	551
2023-09-01	19.490	19.790	19.490	19.636	16.744	4,061
2023-08-31	19.260	19.260	19.260	19.260	16.423	837
2023-08-30	19.660	19.660	19.660	19.660	16.764	6,065
2023-08-29	20.120	20.180	20.120	20.120	17.156	1,868
2023-08-25	20.860	20.860	20.860	20.860	17.787	0
2023-08-24	21.000	21.000	20.780	20.860	17.787	1,821
2023-08-23	21.400	21.860	21.380	21.840	18.623	8,128
2023-08-22	20.840	21.340	20.840	21.180	18.060	6,171
2023-08-21	20.380	20.380	20.380	20.380	17.378	0
2023-08-18	20.380	20.560	20.140	20.380	17.378	8,947
2023-08-17	20.580	20.700	20.580	20.700	17.651	1,575
2023-08-16	20.700	20.780	20.700	20.780	17.719	15,753
2023-08-15	20.800	21.440	20.800	21.100	17.992	27,858
2023-08-14	20.820	20.820	20.820	20.820	17.753	430
2023-08-11	20.660	21.010	20.620	21.010	17.916	6,061
2023-08-10	22.600	22.600	21.191	21.191	18.070	26,103
2023-08-09	21.180	21.240	21.180	21.233	18.105	1,164
2023-08-08	20.180	20.180	19.700	20.020	17.071	3,593
2023-08-07	20.040	20.040	20.040	20.040	17.088	2,649
2023-08-04	18.718	18.718	18.718	18.718	15.961	0
2023-08-03	18.718	18.718	18.718	18.718	15.961	4,954
2023-08-02	18.822	18.822	18.822	18.822	16.049	5,371
2023-08-01	18.479	18.479	18.479	18.479	15.757	0
2023-07-31	18.390	18.479	18.390	18.479	15.757	5,946
2023-07-28	19.350	19.350	19.350	19.350	16.500	0
2023-07-27	18.910	19.390	18.910	19.350	16.500	920
2023-07-26	18.660	18.660	18.660	18.660	15.911	0
2023-07-25	18.660	18.660	18.660	18.660	15.911	0
2023-07-24	18.660	18.660	18.660	18.660	15.911	1,266
2023-07-21	19.060	19.061	19.060	19.061	16.253	926
2023-07-20	18.790	18.810	18.790	18.810	16.039	270
2023-07-19	18.990	19.270	18.990	19.000	16.201	953
2023-07-18	18.790	18.790	18.780	18.780	16.014	159
2023-07-17	18.520	18.520	18.461	18.461	15.741	2,062
2023-07-14	18.590	18.900	18.590	18.663	15.913	3,518
2023-07-13	18.970	19.170	18.970	18.974	16.179	4,687
2023-07-12	18.750	18.750	18.750	18.750	15.988	1,362
2023-07-11	18.110	18.110	17.950	18.031	15.375	6,006
2023-07-10	18.000	18.000	18.000	18.000	15.349	28
2023-07-07	18.890	19.117	18.830	19.117	16.301	5,499
2023-07-06	19.470	19.541	19.470	19.534	16.656	2,867
2023-07-05	19.850	19.898	19.780	19.898	16.967	2,528
2023-07-04	19.610	20.220	19.610	20.220	17.242	18,500
2023-07-03	18.800	19.680	18.800	19.127	16.310	9,908
2023-06-30	19.440	19.440	19.390	19.416	16.556	1,904
2023-06-29	20.060	20.060	19.770	19.845	16.921	5,674

← NewerPage 14 of 22 · 1,267 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.