Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	23.474	23.474	23.474	23.474	20.016	0
2022-04-13	22.700	23.474	22.561	23.474	20.016	15,209
2022-04-12	22.960	23.840	22.140	23.173	19.759	41,848
2022-04-11	23.140	23.140	22.520	22.723	19.375	53,732
2022-04-08	24.780	25.180	24.360	24.532	20.918	36,410
2022-04-07	25.920	26.380	25.000	25.827	22.023	40,562
2022-04-06	30.800	31.220	28.960	29.291	24.977	19,073
2022-04-05	31.780	31.780	31.580	31.580	26.928	584
2022-04-04	31.060	32.120	30.900	31.359	26.740	77,732
2022-04-01	32.000	32.458	30.680	30.919	26.364	12,835
2022-03-31	33.800	33.903	32.440	32.700	27.883	68,524
2022-03-30	35.940	35.940	34.860	34.860	29.725	42,661
2022-03-29	36.300	36.419	35.920	35.920	30.629	40,586
2022-03-28	34.460	35.760	34.229	34.620	29.520	8,672
2022-03-25	35.960	35.996	35.280	35.440	30.219	9,780
2022-03-24	35.788	35.788	35.118	35.379	30.168	30,254
2022-03-23	37.220	37.220	36.211	36.264	30.922	12,504
2022-03-22	36.460	36.767	35.748	36.418	31.054	40,764
2022-03-21	34.020	35.040	34.020	34.980	29.827	10,522
2022-03-18	34.960	34.960	34.100	34.680	29.572	8,811
2022-03-17	34.680	35.180	34.440	34.440	29.367	13,445
2022-03-16	35.440	35.440	33.943	34.990	29.836	10,013
2022-03-15	34.000	34.600	33.200	33.882	28.891	45,824
2022-03-14	35.320	35.399	34.780	35.152	29.974	7,584
2022-03-11	35.540	36.540	35.160	35.300	30.100	30,260
2022-03-10	35.920	36.440	35.140	35.981	30.681	32,671
2022-03-09	35.400	36.240	35.352	36.000	30.697	15,860
2022-03-08	32.780	34.700	32.780	34.453	29.378	12,947
2022-03-07	32.000	33.000	32.000	32.346	27.581	42,984
2022-03-04	35.920	35.980	35.060	35.080	29.913	95,021
2022-03-03	36.620	36.620	35.420	36.476	31.103	21,812
2022-03-02	36.520	37.800	36.320	37.231	31.747	8,621
2022-03-01	37.760	37.960	36.420	37.760	32.198	7,216
2022-02-28	36.740	37.920	36.057	36.940	31.499	9,132
2022-02-25	34.520	35.800	33.920	35.800	30.527	36,571
2022-02-24	31.580	34.020	31.580	33.360	28.446	44,370
2022-02-23	34.060	34.720	33.880	34.020	29.009	23,828
2022-02-22	31.920	33.980	31.920	33.980	28.975	65,387
2022-02-21	35.060	35.120	33.160	33.160	28.275	40,864
2022-02-18	36.120	36.680	35.800	36.440	31.072	52,072
2022-02-17	37.880	38.480	36.998	37.457	31.940	115,492
2022-02-16	40.580	40.640	38.340	39.173	33.403	42,424
2022-02-15	39.400	40.480	39.400	39.740	33.886	34,712
2022-02-14	39.620	39.960	38.340	39.479	33.664	122,033
2022-02-11	37.920	43.080	37.700	42.760	36.461	83,328
2022-02-10	37.280	38.320	36.860	37.737	32.178	11,540
2022-02-09	36.220	39.080	36.220	37.056	31.597	24,024
2022-02-08	36.800	37.120	35.540	37.120	31.652	9,334
2022-02-07	36.340	37.280	35.540	35.831	30.553	37,864
2022-02-04	35.480	36.320	35.480	35.985	30.684	103,716
2022-02-03	36.400	36.400	35.349	35.965	30.667	33,221
2022-02-02	36.160	37.000	36.158	36.479	31.106	52,598
2022-02-01	34.980	35.720	34.840	35.086	29.918	38,609
2022-01-31	33.320	34.180	33.260	33.535	28.595	45,224
2022-01-28	32.100	32.760	31.780	32.549	27.755	57,952
2022-01-27	31.580	33.240	31.420	32.114	27.384	64,043
2022-01-26	30.820	32.940	30.200	30.200	25.751	43,827
2022-01-25	31.500	31.500	29.700	30.662	26.145	53,969
2022-01-24	32.420	32.520	30.460	31.083	26.505	31,528
2022-01-21	33.660	34.127	33.460	34.020	29.009	36,398

← NewerPage 20 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.