Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	9.725	9.725	9.725	9.725	8.293	0
2022-10-07	9.950	9.950	9.725	9.725	8.293	10,014
2022-10-06	10.220	10.250	10.220	10.250	8.740	11,370
2022-10-05	10.050	10.050	10.050	10.050	8.570	0
2022-10-04	9.975	10.050	9.960	10.050	8.570	26,014
2022-10-03	9.480	9.480	9.480	9.480	8.083	9,780
2022-09-30	9.275	9.275	8.950	9.005	7.679	14,380
2022-09-29	9.275	9.275	8.950	9.155	7.806	47,986
2022-09-28	8.995	9.350	8.995	9.195	7.840	19,978
2022-09-27	9.550	9.590	9.420	9.511	8.110	53,557
2022-09-26	8.900	9.450	8.900	9.450	8.058	13,090
2022-09-23	8.875	9.390	8.860	9.350	7.973	33,092
2022-09-22	9.245	9.245	8.990	8.990	7.666	691
2022-09-21	9.310	9.310	9.310	9.310	7.939	20,000
2022-09-20	9.135	9.255	8.900	8.944	7.627	18,811
2022-09-16	9.855	9.855	9.350	9.356	7.978	304,166
2022-09-15	10.300	10.300	10.030	10.030	8.553	4,503
2022-09-14	10.800	10.800	10.800	10.800	9.209	30,000
2022-09-13	11.060	11.060	10.890	10.890	9.286	25,675
2022-09-12	10.650	10.890	10.650	10.810	9.218	15,368
2022-09-09	10.630	10.630	10.397	10.397	8.866	3,994
2022-09-08	10.670	10.670	10.110	10.430	8.893	48,319
2022-09-07	10.760	10.760	10.570	10.570	9.013	1,900
2022-09-06	10.990	10.990	10.940	10.959	9.345	28,852
2022-09-05	11.325	11.325	11.325	11.325	9.657	1,026
2022-09-02	10.760	11.395	10.760	11.151	9.508	47,625
2022-09-01	11.200	11.200	10.770	10.770	9.184	1,350
2022-08-31	10.995	10.995	10.995	10.995	9.376	4,166
2022-08-30	10.930	10.930	10.900	10.900	9.294	10,008
2022-08-26	11.000	11.077	11.000	11.035	9.410	11,762
2022-08-25	11.240	11.290	11.100	11.100	9.465	4,868
2022-08-24	11.210	11.210	11.010	11.119	9.481	9,398
2022-08-23	11.570	11.670	11.410	11.459	9.771	36,296
2022-08-22	10.940	11.170	10.870	10.917	9.309	24,712
2022-08-19	10.840	11.250	10.790	11.023	9.399	18,552
2022-08-18	10.950	10.950	10.730	10.933	9.322	35,299
2022-08-17	11.542	11.542	11.542	11.542	9.842	0
2022-08-16	11.600	11.600	11.020	11.542	9.842	21,850
2022-08-15	12.110	12.250	11.410	11.410	9.729	26,777
2022-08-12	11.480	12.050	11.480	11.960	10.198	11,326
2022-08-11	13.740	14.290	13.630	14.290	12.185	4,404
2022-08-10	13.710	13.730	13.330	13.631	11.623	12,939
2022-08-09	14.990	14.990	14.990	14.990	12.782	0
2022-08-08	14.990	14.990	14.990	14.990	12.782	0
2022-08-05	14.850	15.310	14.710	14.990	12.782	3,083
2022-08-04	15.480	15.480	15.280	15.280	13.029	1,254
2022-08-03	15.310	15.490	15.310	15.400	13.132	1,391
2022-08-02	14.904	14.904	14.904	14.904	12.708	0
2022-08-01	15.150	15.150	14.904	14.904	12.708	24,130
2022-07-29	14.877	14.877	14.877	14.877	12.686	8,335
2022-07-28	14.162	14.162	14.162	14.162	12.076	5,301
2022-07-27	13.990	14.210	13.990	14.210	12.117	5,484
2022-07-26	14.470	14.470	13.890	13.890	11.844	36,127
2022-07-25	15.320	15.320	14.860	15.059	12.840	11,348
2022-07-22	15.420	15.641	15.420	15.641	13.337	4,912
2022-07-21	15.840	15.840	15.287	15.287	13.035	12,910
2022-07-20	15.620	15.620	15.380	15.380	13.114	528
2022-07-19	15.140	15.300	15.140	15.300	13.046	3,060
2022-07-18	14.690	15.090	14.500	15.090	12.867	2,678
2022-07-15	13.730	13.980	13.650	13.792	11.761	2,488

← NewerPage 18 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.