Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	20.060	20.060	19.770	19.845	16.921	5,674
2023-06-28	20.360	20.360	20.360	20.360	17.361	1,296
2023-06-27	19.790	20.300	19.790	20.206	17.230	6,174
2023-06-26	20.060	20.120	20.020	20.020	17.071	7,083
2023-06-23	20.400	20.400	20.400	20.400	17.395	0
2023-06-22	20.400	20.400	20.380	20.400	17.395	2,016
2023-06-21	21.060	21.060	20.720	20.720	17.668	1,116
2023-06-20	20.820	20.820	20.820	20.820	17.753	558
2023-06-19	20.960	21.060	20.900	21.007	17.913	6,911
2023-06-16	21.500	21.640	21.500	21.581	18.402	9,492
2023-06-15	21.720	21.720	21.720	21.720	18.521	0
2023-06-14	21.620	21.720	21.620	21.720	18.521	186
2023-06-13	21.400	21.660	21.160	21.660	18.469	6,978
2023-06-12	21.040	21.081	21.040	21.081	17.975	6,106
2023-06-09	21.740	21.820	21.440	21.701	18.504	9,094
2023-06-08	22.260	22.360	22.260	22.300	19.015	4,708
2023-06-07	22.340	22.580	22.340	22.580	19.254	3,378
2023-06-06	22.860	22.860	22.360	22.673	19.333	13,694
2023-06-05	23.640	23.640	23.040	23.254	19.829	8,930
2023-06-02	23.900	23.900	23.840	23.840	20.328	2,413
2023-06-01	24.180	24.180	23.700	23.760	20.260	56,191
2023-05-31	23.280	24.020	22.800	23.939	20.413	8,952
2023-05-30	23.500	23.880	22.740	23.820	20.311	9,870
2023-05-26	23.940	23.963	23.800	23.963	20.433	7,305
2023-05-25	24.360	24.360	24.356	24.356	20.768	2,022
2023-05-24	23.260	24.220	23.260	23.952	20.423	8,464
2023-05-23	23.360	23.900	23.360	23.720	20.226	4,154
2023-05-22	22.800	23.580	22.800	23.374	19.931	13,792
2023-05-19	22.640	22.880	22.240	22.460	19.152	29,745
2023-05-18	21.600	21.600	21.600	21.600	18.418	0
2023-05-17	21.600	21.600	21.600	21.600	18.418	0
2023-05-16	21.780	22.360	21.580	21.600	18.418	12,592
2023-05-15	21.460	21.680	21.368	21.368	18.220	11,113
2023-05-12	20.460	21.472	20.060	21.460	18.299	15,903
2023-05-11	20.340	20.340	20.000	20.000	17.054	13,554
2023-05-10	20.200	20.700	20.200	20.620	17.583	10,247
2023-05-09	20.000	20.000	19.820	19.913	16.980	7,836
2023-05-05	19.320	19.380	19.320	19.380	16.525	10,334
2023-05-04	19.860	20.540	19.050	20.119	17.155	43,745
2023-05-03	19.170	20.420	18.820	19.630	16.738	35,423
2023-05-02	18.870	20.700	18.870	19.856	16.931	87,358
2023-04-28	16.030	16.030	15.950	15.950	13.601	1,453
2023-04-27	15.230	15.230	15.230	15.230	12.987	0
2023-04-26	15.180	15.250	15.180	15.230	12.987	1,171
2023-04-25	15.640	15.640	15.640	15.640	13.336	560
2023-04-24	16.300	16.520	16.300	16.500	14.070	5,476
2023-04-21	15.760	16.090	15.760	15.988	13.633	7,800
2023-04-20	15.250	15.640	15.250	15.640	13.336	4,002
2023-04-19	15.490	15.490	15.200	15.200	12.961	1,911
2023-04-18	16.080	16.080	16.080	16.080	13.711	1,780
2023-04-17	15.570	15.570	15.570	15.570	13.277	0
2023-04-14	15.310	15.610	15.290	15.570	13.277	6,273
2023-04-13	15.220	15.220	14.980	14.980	12.773	1,632
2023-04-12	14.870	14.870	14.800	14.800	12.620	2,949
2023-04-11	14.400	14.400	14.260	14.260	12.159	1,748
2023-04-06	14.464	14.464	14.464	14.464	12.333	0
2023-04-05	14.464	14.464	14.464	14.464	12.333	0
2023-04-04	14.464	14.464	14.464	14.464	12.333	2,289
2023-04-03	14.696	14.696	14.696	14.696	12.531	0
2023-03-31	14.500	14.770	14.500	14.696	12.531	2,656

← NewerPage 15 of 22 · 1,262 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.