Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	14.450	14.450	14.400	14.400	12.279	24,368
2023-03-29	13.950	13.990	13.860	13.860	11.818	2,568
2023-03-28	13.690	13.690	13.690	13.690	11.673	0
2023-03-27	13.690	13.690	13.690	13.690	11.673	0
2023-03-24	13.540	13.690	13.540	13.690	11.673	11,712
2023-03-23	13.960	13.960	13.960	13.960	11.904	1,394
2023-03-22	13.720	13.720	13.720	13.720	11.699	2,368
2023-03-21	14.400	14.400	14.400	14.400	12.279	0
2023-03-20	14.400	14.400	14.400	14.400	12.279	0
2023-03-17	14.870	14.870	14.400	14.400	12.279	17,276
2023-03-16	14.230	14.460	13.850	14.460	12.330	2,766
2023-03-15	14.440	14.440	14.140	14.140	12.057	6,005
2023-03-14	14.000	14.000	14.000	14.000	11.938	0
2023-03-13	14.090	14.130	14.000	14.000	11.938	30,268
2023-03-10	15.183	15.183	15.183	15.183	12.946	0
2023-03-09	15.190	15.215	15.183	15.183	12.946	3,304
2023-03-08	15.330	15.330	15.100	15.100	12.876	462
2023-03-07	15.590	15.590	15.370	15.370	13.106	375
2023-03-06	16.500	16.500	16.500	16.500	14.070	513
2023-03-03	15.440	15.570	15.310	15.310	13.055	15,696
2023-03-02	14.650	14.650	14.650	14.650	12.492	1,302
2023-03-01	14.152	14.152	14.152	14.152	12.068	2,040
2023-02-28	13.540	13.540	13.530	13.530	11.537	555
2023-02-27	13.440	13.440	13.400	13.400	11.426	27
2023-02-24	13.980	13.980	13.980	13.980	11.921	0
2023-02-23	13.980	13.980	13.980	13.980	11.921	4,263
2023-02-22	14.481	14.481	14.481	14.481	12.348	0
2023-02-21	14.481	14.481	14.481	14.481	12.348	0
2023-02-20	14.481	14.481	14.481	14.481	12.348	4,797
2023-02-17	14.670	14.670	14.502	14.576	12.429	4,446
2023-02-16	14.400	14.780	14.050	14.780	12.603	2,538
2023-02-15	14.250	14.250	14.079	14.080	12.006	65,877
2023-02-14	13.090	13.450	13.060	13.174	11.234	14,914
2023-02-13	15.140	15.140	15.140	15.140	12.910	4,675
2023-02-10	15.950	15.950	15.950	15.950	13.601	614,045
2023-02-09	16.350	16.600	16.207	16.207	13.819	8,041
2023-02-08	16.341	16.341	16.341	16.341	13.934	796
2023-02-07	15.240	15.240	15.240	15.240	12.995	2,998
2023-02-06	15.590	16.380	15.450	15.810	13.481	22,359
2023-02-03	14.638	14.638	14.638	14.638	12.482	10,036
2023-02-02	13.821	13.821	13.821	13.821	11.785	0
2023-02-01	13.821	13.821	13.821	13.821	11.785	0
2023-01-31	13.850	14.020	13.780	13.821	11.785	16,041
2023-01-30	13.620	13.620	13.300	13.300	11.341	3,411
2023-01-27	12.889	12.889	12.889	12.889	10.991	3,757
2023-01-26	12.710	12.720	12.710	12.720	10.846	1,793
2023-01-25	12.236	12.236	12.236	12.236	10.433	10,614
2023-01-24	12.500	12.500	12.500	12.500	10.659	0
2023-01-23	12.960	12.960	12.500	12.500	10.659	6,604
2023-01-20	12.410	12.410	12.410	12.410	10.582	0
2023-01-19	12.410	12.410	12.410	12.410	10.582	10,000
2023-01-18	12.830	12.910	12.790	12.840	10.949	9,899
2023-01-17	12.680	13.000	12.530	12.530	10.685	2,131
2023-01-16	13.090	13.090	12.800	12.800	10.915	408
2023-01-13	12.790	12.860	12.640	12.859	10.965	21,223
2023-01-12	11.990	12.370	11.990	12.342	10.524	11,875
2023-01-11	11.960	11.960	11.960	11.960	10.198	4,291
2023-01-10	12.290	12.322	12.010	12.110	10.327	10,092
2023-01-09	12.640	12.710	12.430	12.505	10.663	18,013
2023-01-06	12.290	12.290	12.270	12.270	10.463	1,653

← NewerPage 16 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.