Pexip Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	80.000	83.400	79.400	80.200	80.200	751,425
2026-05-05	76.000	81.700	76.000	81.700	81.700	2,446,382
2026-05-04	68.900	72.000	68.800	71.600	71.600	446,247
2026-04-30	68.000	68.500	67.500	67.900	67.900	128,660
2026-04-29	68.100	69.800	68.000	68.200	68.200	198,374
2026-04-28	67.000	69.200	67.000	67.900	67.900	196,565
2026-04-27	66.300	67.400	66.000	66.500	66.500	66,721
2026-04-24	67.000	67.500	66.100	66.200	66.200	120,009
2026-04-23	69.200	69.500	66.700	67.100	67.100	191,125
2026-04-22	68.400	69.100	67.000	69.100	69.100	259,195
2026-04-21	67.400	68.000	66.100	68.000	68.000	241,718
2026-04-20	66.700	68.000	66.100	67.400	67.400	282,995
2026-04-17	68.500	70.300	68.500	70.300	66.300	407,394
2026-04-16	66.800	68.300	66.400	68.000	64.131	446,772
2026-04-15	64.000	65.500	64.000	65.300	61.585	177,603
2026-04-14	62.800	64.100	62.600	64.000	60.359	409,055
2026-04-13	60.300	62.300	59.900	61.700	58.189	303,266
2026-04-10	61.000	61.700	60.700	60.700	57.246	175,592
2026-04-09	61.800	62.000	60.700	60.700	57.246	245,338
2026-04-08	62.900	63.200	61.900	62.000	58.472	266,076
2026-04-07	61.500	62.400	61.100	61.400	57.906	335,049
2026-04-01	62.000	62.400	61.100	61.400	57.906	90,852
2026-03-31	60.900	61.100	60.300	60.900	57.435	219,610
2026-03-30	60.000	60.500	59.300	59.800	56.397	154,710
2026-03-27	62.600	62.600	60.000	60.000	56.586	436,603
2026-03-26	63.000	63.300	62.300	62.700	59.132	125,532
2026-03-25	62.500	63.500	62.000	62.900	59.321	199,156
2026-03-24	62.500	62.700	61.600	62.400	58.850	123,319
2026-03-23	61.500	63.500	60.900	62.600	59.038	326,929
2026-03-20	64.200	64.400	63.200	63.800	60.170	3,599,076
2026-03-19	63.200	64.400	62.700	63.700	60.076	358,396
2026-03-18	63.500	64.900	63.500	63.700	60.076	218,768
2026-03-17	62.800	63.800	62.600	63.500	59.887	177,444
2026-03-16	64.500	64.500	62.500	63.200	59.604	295,607
2026-03-13	64.000	64.800	62.900	63.900	60.264	263,354
2026-03-12	64.100	65.200	63.200	64.300	60.641	452,883
2026-03-11	63.300	64.600	62.400	64.300	60.641	347,046
2026-03-10	62.000	63.600	62.000	63.200	59.604	320,251
2026-03-09	61.900	62.300	60.500	61.700	58.189	223,439
2026-03-06	63.000	63.400	61.900	62.600	59.038	336,611
2026-03-05	62.100	63.100	61.600	62.700	59.132	299,899
2026-03-04	60.800	62.200	60.200	62.100	58.567	359,532
2026-03-03	61.300	61.300	60.100	60.500	57.058	345,688
2026-03-02	61.300	62.100	61.000	61.700	58.189	259,246
2026-02-27	61.000	62.300	60.700	61.500	58.001	401,230
2026-02-26	60.500	61.600	59.800	61.000	57.529	300,505
2026-02-25	61.700	62.200	59.700	60.500	57.058	362,205
2026-02-24	63.300	63.300	60.600	61.500	58.001	671,636
2026-02-23	63.500	64.500	62.300	63.500	59.887	375,600
2026-02-20	62.900	64.300	61.500	64.200	60.547	343,176
2026-02-19	63.600	63.600	62.100	63.000	59.415	275,384
2026-02-18	62.500	63.300	61.100	63.300	59.698	411,826
2026-02-17	64.300	64.300	60.400	61.700	58.189	453,881
2026-02-16	65.200	65.200	63.500	63.700	60.076	371,202
2026-02-13	67.300	67.300	64.100	65.200	61.490	1,002,108
2026-02-12	71.200	71.500	66.500	68.500	64.602	1,327,283
2026-02-11	72.500	73.100	70.700	70.900	66.866	343,919
2026-02-10	73.800	73.900	72.500	73.400	69.224	103,054
2026-02-09	74.200	75.500	72.900	73.600	69.412	96,329
2026-02-06	72.600	73.500	69.900	73.200	69.035	119,756

← NewerPage 3 of 5 · 251 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.