Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.850	13.850	12.700	12.974	11.062	4,498
2023-01-04	13.230	13.810	13.120	13.702	11.684	12,395
2023-01-03	12.620	12.620	12.620	12.620	10.761	0
2022-12-30	12.620	12.620	12.620	12.620	10.761	0
2022-12-29	12.460	12.620	12.460	12.620	10.761	28,674
2022-12-28	12.670	12.670	12.260	12.260	10.454	45,117
2022-12-23	12.760	12.760	12.760	12.760	10.880	2,048
2022-12-22	14.280	14.280	13.440	13.440	11.460	3,872
2022-12-21	13.530	13.670	13.470	13.670	11.656	29,482
2022-12-20	13.420	13.420	13.250	13.250	11.298	12,385
2022-12-19	14.110	14.110	14.110	14.110	12.032	5,000
2022-12-16	13.470	13.470	13.470	13.470	11.486	3,790
2022-12-15	13.990	14.480	13.850	14.090	12.015	65,170
2022-12-14	14.360	14.360	14.170	14.170	12.083	7,671
2022-12-13	14.000	14.530	13.920	14.204	12.112	27,310
2022-12-12	13.470	14.120	13.470	13.960	11.904	12,825
2022-12-09	13.410	13.630	13.410	13.560	11.563	5,306
2022-12-08	12.890	12.890	12.890	12.890	10.991	2,826
2022-12-07	12.880	12.880	12.880	12.880	10.983	0
2022-12-06	13.090	13.090	12.880	12.880	10.983	2,719
2022-12-05	13.640	13.640	13.120	13.120	11.187	13,782
2022-12-02	12.850	13.760	12.850	13.362	11.394	83,080
2022-12-01	12.730	12.730	12.371	12.371	10.549	3,868
2022-11-30	12.020	12.060	12.020	12.060	10.284	11,868
2022-11-29	12.400	12.620	11.900	12.620	10.761	4,620
2022-11-28	11.930	12.660	11.930	12.480	10.642	55,316
2022-11-25	11.660	12.270	11.660	12.190	10.394	5,169
2022-11-24	11.527	11.755	11.527	11.584	9.878	46,762
2022-11-23	10.620	11.090	10.620	11.070	9.439	6,914
2022-11-22	10.643	10.643	10.490	10.490	8.944	25,080
2022-11-21	10.540	10.540	10.540	10.540	8.987	490
2022-11-18	10.730	11.157	10.730	11.157	9.513	25,077
2022-11-17	11.230	11.250	11.230	11.250	9.593	16,456
2022-11-16	11.060	12.050	11.060	11.861	10.114	157,371
2022-11-15	11.500	11.500	10.810	10.810	9.218	65,311
2022-11-14	10.700	10.910	10.600	10.600	9.039	52,720
2022-11-11	10.240	10.240	10.065	10.065	8.582	32,574
2022-11-10	8.980	9.395	8.690	9.395	8.011	41,674
2022-11-09	9.610	9.900	9.610	9.900	8.442	17,240
2022-11-08	9.814	9.814	9.814	9.814	8.369	10,467
2022-11-07	8.800	8.925	8.800	8.925	7.610	22,168
2022-11-04	8.985	9.250	8.985	9.050	7.717	20,481
2022-11-03	8.580	8.580	8.580	8.580	7.316	20,000
2022-11-02	8.905	8.905	8.905	8.905	7.593	0
2022-11-01	8.905	8.905	8.905	8.905	7.593	10,000
2022-10-31	8.693	8.693	8.693	8.693	7.412	4,349
2022-10-28	8.340	8.340	8.340	8.340	7.112	6,738
2022-10-27	8.455	8.455	8.375	8.405	7.167	4,910
2022-10-26	8.200	8.645	8.200	8.380	7.146	21,390
2022-10-25	7.995	8.275	7.995	8.275	7.056	13,538
2022-10-24	8.085	8.298	8.085	8.298	7.075	20,152
2022-10-21	8.655	8.655	8.525	8.558	7.297	10,859
2022-10-20	8.590	8.685	8.522	8.522	7.267	19,197
2022-10-19	8.595	8.595	8.580	8.580	7.316	366
2022-10-18	8.790	8.790	8.790	8.790	7.495	7,008
2022-10-17	8.288	8.388	8.288	8.388	7.153	2,761
2022-10-14	8.785	8.785	8.675	8.675	7.397	2,322
2022-10-13	8.870	8.900	8.715	8.715	7.431	30,781
2022-10-12	9.100	9.164	9.100	9.164	7.814	32,910
2022-10-11	9.220	9.220	9.220	9.220	7.862	386

← NewerPage 17 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.