Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	34.720	34.865	34.720	34.865	29.730	7,535
2022-01-19	35.140	35.580	34.660	34.660	29.554	7,696
2022-01-18	35.660	35.840	34.400	34.970	29.819	1,269,335
2022-01-17	36.200	36.390	36.000	36.390	31.030	13,636
2022-01-14	37.120	37.339	36.460	37.339	31.839	28,891
2022-01-13	36.540	37.819	36.158	36.320	30.970	82,799
2022-01-12	35.660	37.300	35.660	36.407	31.044	22,176
2022-01-11	34.840	35.740	34.000	35.140	29.964	56,363
2022-01-10	36.440	37.000	33.900	35.923	30.631	91,649
2022-01-07	38.900	39.500	38.410	38.543	32.865	83,561
2022-01-06	38.460	39.900	38.240	39.418	33.612	75,811
2022-01-05	39.880	40.140	38.740	39.882	34.007	18,362
2022-01-04	41.800	42.500	41.080	42.052	35.857	53,035
2021-12-31	39.320	39.320	39.320	39.320	33.528	0
2021-12-30	39.500	40.998	39.320	39.320	33.528	15,112
2021-12-29	40.111	40.111	39.900	39.915	34.035	12,845
2021-12-24	38.680	38.680	38.680	38.680	32.982	0
2021-12-23	38.480	39.280	38.220	38.680	32.982	16,014
2021-12-22	38.280	38.580	38.200	38.200	32.573	25,376
2021-12-21	38.260	38.500	37.920	38.500	32.829	20,378
2021-12-20	38.320	39.380	38.300	39.120	33.357	36,511
2021-12-17	36.200	37.576	36.060	36.300	30.953	465,334
2021-12-16	38.100	38.100	37.000	38.100	32.488	7,063
2021-12-15	35.420	37.000	35.060	35.478	30.252	13,454
2021-12-14	36.840	36.840	35.924	36.200	30.868	2,226
2021-12-13	38.200	38.340	36.720	38.060	32.454	16,570
2021-12-10	38.020	38.580	37.860	38.240	32.607	11,205
2021-12-09	37.980	38.667	37.000	38.657	32.962	15,054
2021-12-08	39.220	40.330	37.800	40.330	34.389	7,894
2021-12-07	37.320	38.024	37.320	37.820	32.249	34,893
2021-12-06	37.160	37.521	35.480	37.521	31.994	35,183
2021-12-03	37.880	38.420	37.280	38.000	32.402	9,345
2021-12-02	38.320	38.320	37.480	38.217	32.587	18,317
2021-12-01	38.440	38.806	38.440	38.600	32.914	34,650
2021-11-30	38.700	39.340	37.900	38.080	32.471	12,662
2021-11-29	40.500	41.240	39.080	41.240	35.165	14,349
2021-11-26	38.820	40.960	38.468	39.937	34.054	9,716
2021-11-25	38.360	39.500	38.360	38.615	32.927	13,066
2021-11-24	40.880	40.880	39.200	39.538	33.714	27,706
2021-11-23	41.560	41.869	41.100	41.700	35.557	9,440
2021-11-22	43.460	43.580	42.400	42.672	36.386	32,623
2021-11-19	43.400	44.060	43.320	44.060	37.570	1,468,031
2021-11-18	43.120	44.500	43.020	43.120	36.768	1,302,363
2021-11-17	44.420	44.526	43.840	44.526	37.967	18,454
2021-11-16	43.600	45.420	43.600	44.960	38.337	110,570
2021-11-15	45.520	45.520	43.980	44.040	37.553	51,439
2021-11-12	44.900	47.960	43.480	45.687	38.957	76,031
2021-11-11	41.860	42.660	40.460	42.320	36.086	32,245
2021-11-10	40.520	40.800	40.300	40.384	34.435	6,313
2021-11-09	40.680	41.840	40.000	41.352	35.261	20,197
2021-11-08	41.140	41.140	39.766	39.766	33.908	2,510
2021-11-05	41.020	41.020	39.844	40.710	34.714	8,284
2021-11-04	40.900	41.140	40.390	40.956	34.923	8,433
2021-11-03	40.220	40.320	39.821	39.944	34.060	8,022
2021-11-02	41.560	42.180	40.700	41.327	35.239	9,550
2021-11-01	41.400	41.400	40.355	40.529	34.559	4,391
2021-10-29	40.460	41.032	40.000	41.032	34.988	7,476
2021-10-28	40.100	40.280	40.100	40.280	34.347	3,857
2021-10-27	40.880	41.280	40.350	40.911	34.884	9,345
2021-10-26	41.980	41.980	39.900	41.849	35.684	4,179

← NewerPage 21 of 22 · 1,268 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.