Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	14.130	14.130	13.651	13.651	11.641	4,335
2022-07-13	14.580	14.580	14.400	14.580	12.432	1,505
2022-07-12	14.410	14.945	14.401	14.820	12.637	14,641
2022-07-11	15.620	15.620	15.410	15.410	13.140	1,618
2022-07-08	14.550	15.130	14.450	15.118	12.891	7,493
2022-07-07	13.750	14.400	13.750	14.380	12.262	15,792
2022-07-06	13.400	13.460	13.280	13.280	11.324	3,055
2022-07-05	13.280	13.280	13.280	13.280	11.324	0
2022-07-04	13.480	13.480	13.060	13.280	11.324	3,346
2022-07-01	13.270	13.670	13.020	13.620	11.614	11,942
2022-06-30	14.340	14.340	13.540	13.561	11.564	6,564
2022-06-29	14.640	14.670	14.410	14.410	12.288	6,030
2022-06-28	15.010	15.037	15.010	15.037	12.822	10,801
2022-06-27	15.280	15.550	15.210	15.210	12.970	35,210
2022-06-24	15.100	15.100	15.100	15.100	12.876	20,000
2022-06-23	15.120	15.120	15.120	15.120	12.893	711
2022-06-22	14.310	14.820	14.050	14.083	12.009	23,984
2022-06-21	15.090	15.200	14.680	14.730	12.560	30,888
2022-06-20	15.010	15.210	14.990	14.990	12.782	27,352
2022-06-17	14.800	15.100	14.480	15.000	12.790	17,374
2022-06-16	14.710	14.710	14.640	14.640	12.484	25,000
2022-06-15	14.400	14.620	14.200	14.620	12.466	7,780
2022-06-14	14.550	14.770	14.410	14.677	12.515	129,505
2022-06-13	14.820	15.220	14.820	14.906	12.710	9,321
2022-06-10	16.700	16.700	16.120	16.120	13.745	1,437
2022-06-09	17.130	17.170	16.670	16.710	14.249	3,322
2022-06-08	17.900	18.218	17.729	17.748	15.134	12,090
2022-06-07	17.440	17.940	17.440	17.636	15.038	19,467
2022-06-06	18.074	18.074	18.074	18.074	15.412	0
2022-06-01	18.000	18.780	17.920	18.074	15.412	24,158
2022-05-31	18.080	18.650	17.985	18.343	15.641	51,490
2022-05-30	19.440	19.670	18.630	19.670	16.773	31,983
2022-05-27	16.860	17.750	16.860	17.456	14.884	51,806
2022-05-26	16.418	16.418	16.418	16.418	14.000	0
2022-05-25	16.170	16.640	16.080	16.418	14.000	10,609
2022-05-24	16.570	16.570	15.925	16.105	13.732	58,760
2022-05-23	17.680	17.680	16.622	16.792	14.318	1,498
2022-05-20	18.060	18.400	17.350	17.468	14.895	13,009
2022-05-19	16.780	17.250	16.680	17.000	14.496	44,840
2022-05-18	18.260	18.260	17.520	17.819	15.194	12,592
2022-05-17	18.350	18.350	18.350	18.350	15.647	0
2022-05-16	18.220	18.363	18.030	18.350	15.647	5,683
2022-05-13	16.020	18.930	15.660	17.376	14.816	241,805
2022-05-12	17.450	17.450	16.870	17.158	14.630	97,480
2022-05-11	18.110	18.430	17.963	18.141	15.468	15,709
2022-05-10	17.350	17.505	17.004	17.004	14.499	28,185
2022-05-09	17.510	17.922	17.270	17.604	15.011	175,980
2022-05-06	18.750	18.754	18.338	18.338	15.637	11,832
2022-05-05	20.440	20.440	18.980	19.519	16.644	11,132
2022-05-04	19.520	19.850	19.520	19.740	16.832	9,179
2022-05-03	20.640	20.820	19.822	20.730	17.676	81,632
2022-04-29	21.160	21.160	20.800	21.020	17.924	45,486
2022-04-28	21.100	21.290	20.600	21.000	17.907	17,831
2022-04-27	20.420	20.554	20.340	20.360	17.361	5,778
2022-04-26	21.420	21.420	20.720	21.261	18.129	16,634
2022-04-25	21.380	21.902	21.346	21.360	18.214	586,920
2022-04-22	22.720	22.880	22.340	22.600	19.271	40,171
2022-04-21	23.200	23.711	23.000	23.324	19.889	340,624
2022-04-20	23.300	23.940	23.300	23.636	20.155	33,977
2022-04-19	22.380	22.860	22.176	22.520	19.203	14,664

← NewerPage 19 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.