Oslo - Delayed Quote
NOK
Pexip Holding ASA (PEXIP.OL)
70.20
-1.00
(-1.40%)
At close: October 30 at 4:25:03 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.20
72.20
69.20
70.20
70.20
158,799
Oct 29, 2026
71.30
72.30
71.10
71.20
71.20
66,078
Oct 28, 2026
73.60
73.80
72.40
72.70
72.70
141,981
Oct 27, 2026
72.90
73.30
72.40
73.00
73.00
102,141
Oct 26, 2026
71.70
74.00
71.60
72.90
72.90
80,441
Oct 23, 2026
72.80
72.80
70.70
71.30
71.30
164,226
Oct 22, 2026
74.00
74.00
70.80
70.80
70.80
143,207
Oct 21, 2026
74.60
75.00
73.70
73.90
73.90
100,032
Oct 20, 2026
75.60
75.60
73.60
74.60
74.60
103,576
Oct 19, 2026
76.30
76.30
74.30
75.50
75.50
69,883
Oct 16, 2026
77.70
77.80
76.20
76.20
76.20
72,811
Oct 15, 2026
77.60
77.80
76.30
76.60
76.60
84,959
Oct 14, 2026
78.50
79.40
78.10
79.00
79.00
115,338
Oct 13, 2026
77.90
78.30
76.60
78.10
78.10
140,254
Oct 12, 2026
77.10
78.60
76.70
77.80
77.80
161,288
Oct 9, 2026
75.90
77.00
75.70
76.90
76.90
88,751
Oct 8, 2026
74.00
76.20
74.00
76.00
76.00
158,813
Oct 7, 2026
75.00
75.80
74.00
74.00
74.00
273,080
Oct 6, 2026
76.50
76.80
75.30
75.30
75.30
117,045
Oct 5, 2026
78.00
78.00
75.90
76.20
76.20
204,216
Oct 2, 2026
76.90
78.20
76.30
77.00
77.00
267,616
Oct 1, 2026
75.00
76.70
74.40
76.30
76.30
240,138
Sep 30, 2026
75.40
75.40
73.30
73.90
73.90
173,730
Sep 29, 2026
73.50
75.30
73.50
74.50
74.50
52,237
Sep 28, 2026
74.60
75.10
73.30
73.90
73.90
111,306
Sep 25, 2026
74.00
75.90
74.00
74.60
74.60
117,300
Sep 24, 2026
75.00
75.30
73.80
73.80
73.80
92,107
Sep 23, 2026
74.80
76.80
74.80
75.30
75.30
176,838
Sep 22, 2026
74.90
75.90
73.90
74.80
74.80
134,307
Sep 21, 2026
72.60
74.90
72.50
74.20
74.20
116,291
Sep 18, 2026
72.70
73.80
72.00
72.10
72.10
255,087
Sep 17, 2026
72.70
73.80
72.60
73.50
73.50
79,939
Sep 16, 2026
73.90
74.70
72.90
72.90
72.90
80,664
Sep 15, 2026
73.00
74.00
72.70
73.30
73.30
81,677
Sep 14, 2026
71.60
73.70
71.60
73.50
73.50
151,224
Sep 11, 2026
72.00
72.30
71.40
72.20
72.20
87,863
Sep 10, 2026
71.60
72.10
71.20
71.90
71.90
152,840
Sep 9, 2026
73.30
73.50
71.20
71.80
71.80
240,857
Sep 8, 2026
74.00
74.80
73.10
73.10
73.10
219,711
Sep 7, 2026
76.00
76.00
74.50
74.50
74.50
138,914
Sep 4, 2026
74.70
75.40
74.50
75.20
75.20
87,374
Sep 3, 2026
73.60
75.00
73.60
74.70
74.70
69,967
Sep 2, 2026
74.50
74.50
72.90
73.80
73.80
185,513
Sep 1, 2026
76.30
76.30
74.50
74.90
74.90
162,052
Aug 31, 2026
77.70
77.70
75.40
76.30
76.30
151,838
Aug 28, 2026
77.60
78.10
77.20
77.90
77.90
98,956
Aug 27, 2026
76.60
77.70
76.30
77.10
77.10
66,467
Aug 26, 2026
78.20
78.20
76.50
76.50
76.50
112,230
Aug 25, 2026
77.60
79.30
77.20
78.20
78.20
99,869
Aug 24, 2026
79.20
79.40
77.50
77.50
77.50
169,274
Aug 21, 2026
77.20
79.00
76.20
79.00
79.00
184,801
Aug 20, 2026
78.00
78.00
76.20
77.00
77.00
68,427
Aug 19, 2026
77.50
77.50
75.70
76.40
76.40
164,198
Aug 18, 2026
79.00
79.50
77.80
78.00
78.00
146,249
Aug 17, 2026
80.10
81.00
79.40
79.70
79.70
180,688
Aug 14, 2026
81.50
83.30
80.10
80.10
80.10
241,579
Aug 13, 2026
80.80
81.60
76.80
81.00
81.00
711,961
Aug 12, 2026
83.20
83.40
80.30
81.20
81.20
189,299
Aug 11, 2026
83.10
84.10
82.60
83.10
83.10
96,286
Aug 10, 2026
81.90
84.30
81.90
84.00
84.00
87,551
Aug 7, 2026
81.00
82.00
80.00
81.50
81.50
80,994
Aug 6, 2026
79.00
80.80
79.00
79.70
79.70
52,222
Aug 5, 2026
81.40
81.40
79.70
80.10
80.10
79,956
Aug 4, 2026
79.20
80.30
79.00
80.30
80.30
79,204
Aug 3, 2026
80.20
80.80
79.10
79.40
79.40
65,179
Jul 31, 2026
83.40
83.40
80.10
80.20
80.20
52,120
Jul 30, 2026
82.00
82.60
80.70
80.70
80.70
110,435
Jul 29, 2026
80.50
83.40
80.50
82.60
82.60
68,146
Jul 28, 2026
79.30
82.50
78.90
80.30
80.30
181,129
Jul 27, 2026
77.30
79.90
77.30
79.00
79.00
83,083
Jul 24, 2026
77.10
78.20
76.80
76.90
76.90
124,547
Jul 23, 2026
77.70
78.40
76.80
77.60
77.60
62,626
Jul 22, 2026
80.00
80.00
77.80
77.80
77.80
102,730
Jul 21, 2026
79.00
80.50
78.00
78.80
78.80
84,490
Jul 20, 2026
79.80
81.10
79.10
79.10
79.10
40,064
Jul 17, 2026
81.00
81.50
79.50
80.00
80.00
60,016
Jul 16, 2026
82.60
82.90
80.50
80.70
80.70
67,915
Jul 15, 2026
83.00
83.60
82.50
83.10
83.10
43,301
Jul 14, 2026
82.00
83.70
81.40
83.20
83.20
103,657
Jul 13, 2026
84.00
84.00
81.10
82.20
82.20
130,081
Jul 10, 2026
84.60
85.50
83.20
84.60
84.60
70,699
Jul 9, 2026
84.10
84.70
82.90
84.10
84.10
50,133
Jul 8, 2026
84.40
84.40
82.20
84.00
84.00
113,503
Jul 7, 2026
84.40
85.90
83.70
84.10
84.10
80,576
Jul 6, 2026
84.20
84.80
83.30
84.40
84.40
168,511
Jul 3, 2026
83.50
84.80
82.30
84.20
84.20
148,433
Jul 2, 2026
82.00
83.70
81.90
82.80
82.80
163,090
Jul 1, 2026
78.50
83.00
78.30
82.70
82.70
278,052
Jun 30, 2026
77.00
78.70
76.40
78.60
78.60
196,817
Jun 29, 2026
76.00
76.50
75.20
75.90
75.90
133,275
Jun 26, 2026
75.00
75.90
74.30
75.40
75.40
66,986
Jun 25, 2026
77.00
77.00
74.60
75.50
75.50
83,732
Jun 24, 2026
74.00
75.80
74.00
75.60
75.60
82,592
Jun 23, 2026
77.90
77.90
73.70
75.20
75.20
117,241
Jun 22, 2026
74.60
76.80
74.60
76.60
76.60
84,781
Jun 19, 2026
76.00
76.00
74.60
75.20
75.20
94,288
Jun 18, 2026
78.40
78.40
74.60
75.40
75.40
137,127
Jun 17, 2026
77.70
78.90
77.70
78.30
78.30
92,431
Jun 16, 2026
77.20
78.10
76.10
77.40
77.40
149,439
Jun 15, 2026
76.30
77.50
76.10
77.00
77.00
156,566
Jun 12, 2026
73.00
75.60
73.00
75.20
75.20
127,495
Jun 11, 2026
73.80
74.70
72.40
73.10
73.10
217,409
Jun 10, 2026
75.00
75.10
73.00
74.70
74.70
194,197
Jun 9, 2026
75.00
76.50
75.00
75.90
75.90
651,787
Jun 8, 2026
76.00
76.70
75.50
76.10
76.10
119,359
Jun 5, 2026
77.00
77.80
76.50
77.10
77.10
106,128
Jun 4, 2026
78.00
78.20
75.60
77.60
77.60
134,564
Jun 3, 2026
77.00
79.20
76.30
76.60
76.60
142,600
Jun 2, 2026
79.30
80.90
78.70
79.40
79.40
322,212
Jun 1, 2026
77.60
79.80
77.60
79.40
79.40
388,685
May 29, 2026
77.50
77.80
76.50
77.00
77.00
234,824
May 28, 2026
78.00
78.80
76.80
77.40
77.40
103,612
May 27, 2026
77.90
78.80
77.20
77.80
77.80
428,450
May 26, 2026
76.00
78.90
75.90
78.40
78.40
197,105
May 22, 2026
76.60
77.90
76.20
77.10
77.10
111,743
May 21, 2026
79.70
79.80
76.30
76.70
76.70
257,096
May 20, 2026
79.50
79.70
78.30
79.20
79.20
248,262
May 19, 2026
80.40
82.00
79.40
79.60
79.60
224,331
May 18, 2026
77.80
81.00
77.80
81.00
81.00
185,722
May 15, 2026
79.70
79.80
77.10
78.80
78.80
193,835
May 13, 2026
79.70
80.70
78.90
79.70
79.70
173,245
May 12, 2026
80.60
80.90
79.00
79.70
79.70
138,885
May 11, 2026
81.00
81.40
80.40
81.10
81.10
116,802
May 8, 2026
79.50
82.00
79.40
81.30
81.30
330,318
May 7, 2026
79.70
81.00
78.10
80.60
80.60
332,174
May 6, 2026
80.00
83.40
79.40
80.20
80.20
751,425
May 5, 2026
76.00
81.70
76.00
81.70
81.70
2,446,382
May 4, 2026
68.90
72.00
68.80
71.60
71.60
446,247
Apr 30, 2026
68.00
68.50
67.50
67.90
67.90
128,660
Apr 29, 2026
68.10
69.80
68.00
68.20
68.20
198,374
Apr 28, 2026
67.00
69.20
67.00
67.90
67.90
196,565
Apr 27, 2026
66.30
67.40
66.00
66.50
66.50
66,721
Apr 24, 2026
67.00
67.50
66.10
66.20
66.20
120,009
Apr 23, 2026
69.20
69.50
66.70
67.10
67.10
191,125
Apr 22, 2026
68.40
69.10
67.00
69.10
69.10
259,195
Apr 21, 2026
67.40
68.00
66.10
68.00
68.00
241,718
Apr 20, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
66.70
68.00
66.10
67.40
67.40
282,995
Apr 17, 2026
68.50
70.30
68.50
70.30
66.30
407,394
Apr 16, 2026
66.80
68.30
66.40
68.00
64.13
446,772
Apr 15, 2026
64.00
65.50
64.00
65.30
61.58
177,603
Apr 14, 2026
62.80
64.10
62.60
64.00
60.36
409,055
Apr 13, 2026
60.30
62.30
59.90
61.70
58.19
303,266
Apr 10, 2026
61.00
61.70
60.70
60.70
57.25
175,592
Apr 9, 2026
61.80
62.00
60.70
60.70
57.25
245,338
Apr 8, 2026
62.90
63.20
61.90
62.00
58.47
266,076
Apr 7, 2026
61.50
62.40
61.10
61.40
57.91
335,049
Apr 1, 2026
62.00
62.40
61.10
61.40
57.91
90,852
Mar 31, 2026
60.90
61.10
60.30
60.90
57.43
219,610
Mar 30, 2026
60.00
60.50
59.30
59.80
56.40
154,710
Mar 27, 2026
62.60
62.60
60.00
60.00
56.59
436,603
Mar 26, 2026
63.00
63.30
62.30
62.70
59.13
125,532
Mar 25, 2026
62.50
63.50
62.00
62.90
59.32
199,156
Mar 24, 2026
62.50
62.70
61.60
62.40
58.85
123,319
Mar 23, 2026
61.50
63.50
60.90
62.60
59.04
326,929
Mar 20, 2026
64.20
64.40
63.20
63.80
60.17
3,599,076
Mar 19, 2026
63.20
64.40
62.70
63.70
60.08
358,396
Mar 18, 2026
63.50
64.90
63.50
63.70
60.08
218,768
Mar 17, 2026
62.80
63.80
62.60
63.50
59.89
177,444
Mar 16, 2026
64.50
64.50
62.50
63.20
59.60
295,607
Mar 13, 2026
64.00
64.80
62.90
63.90
60.26
263,354
Mar 12, 2026
64.10
65.20
63.20
64.30
60.64
452,883
Mar 11, 2026
63.30
64.60
62.40
64.30
60.64
347,046
Mar 10, 2026
62.00
63.60
62.00
63.20
59.60
320,251
Mar 9, 2026
61.90
62.30
60.50
61.70
58.19
223,439
Mar 6, 2026
63.00
63.40
61.90
62.60
59.04
336,611
Mar 5, 2026
62.10
63.10
61.60
62.70
59.13
299,899
Mar 4, 2026
60.80
62.20
60.20
62.10
58.57
359,532
Mar 3, 2026
61.30
61.30
60.10
60.50
57.06
345,688
Mar 2, 2026
61.30
62.10
61.00
61.70
58.19
259,246
Feb 27, 2026
61.00
62.30
60.70
61.50
58.00
401,230
Feb 26, 2026
60.50
61.60
59.80
61.00
57.53
300,505
Feb 25, 2026
61.70
62.20
59.70
60.50
57.06
362,205
Feb 24, 2026
63.30
63.30
60.60
61.50
58.00
671,636
Feb 23, 2026
63.50
64.50
62.30
63.50
59.89
375,600
Feb 20, 2026
62.90
64.30
61.50
64.20
60.55
343,176
Feb 19, 2026
63.60
63.60
62.10
63.00
59.42
275,384
Feb 18, 2026
62.50
63.30
61.10
63.30
59.70
411,826
Feb 17, 2026
64.30
64.30
60.40
61.70
58.19
453,881
Feb 16, 2026
65.20
65.20
63.50
63.70
60.08
371,202
Feb 13, 2026
67.30
67.30
64.10
65.20
61.49
1,002,108
Feb 12, 2026
71.20
71.50
66.50
68.50
64.60
1,327,283
Feb 11, 2026
72.50
73.10
70.70
70.90
66.87
343,919
Feb 10, 2026
73.80
73.90
72.50
73.40
69.22
103,054
Feb 9, 2026
74.20
75.50
72.90
73.60
69.41
96,329
Feb 6, 2026
72.60
73.50
69.90
73.20
69.03
119,756
Feb 5, 2026
73.40
74.30
72.80
72.80
68.66
191,027
Feb 4, 2026
74.70
75.10
73.50
73.50
69.32
157,978
Feb 3, 2026
78.40
78.90
74.20
74.50
70.26
221,074
Feb 2, 2026
76.50
78.00
76.00
78.00
73.56
105,265
Jan 30, 2026
77.00
78.20
76.20
77.30
72.90
203,586
Jan 29, 2026
76.90
78.00
76.20
76.30
71.96
108,872
Jan 28, 2026
79.00
79.10
76.00
77.20
72.81
195,284
Jan 27, 2026
76.00
79.60
76.00
78.80
74.32
725,448
Jan 26, 2026
75.60
76.90
75.60
76.50
72.15
87,690
Jan 23, 2026
75.60
76.90
75.60
76.90
72.52
124,171
Jan 22, 2026
75.00
76.20
75.00
75.60
71.30
120,576
Jan 21, 2026
74.00
74.70
73.10
74.70
70.45
134,521
Jan 20, 2026
73.50
74.00
73.10
74.00
69.79
100,631
Jan 19, 2026
73.80
74.20
73.10
73.80
69.60
104,603
Jan 16, 2026
75.00
76.10
74.80
75.90
71.58
114,089
Jan 15, 2026
73.50
75.90
73.50
75.00
70.73
184,703
Jan 14, 2026
73.00
73.50
71.80
73.40
69.22
149,135
Jan 13, 2026
74.00
74.20
73.30
73.40
69.22
104,690
Jan 12, 2026
75.70
75.70
73.00
74.20
69.98
157,827
Jan 9, 2026
75.50
76.20
75.20
75.60
71.30
74,756
Jan 8, 2026
76.50
77.50
75.20
75.50
71.20
100,827
Jan 7, 2026
75.00
76.50
75.00
76.20
71.86
126,034
Jan 6, 2026
73.50
75.70
73.50
75.10
70.83
215,580
Jan 5, 2026
74.00
74.30
72.50
73.20
69.03
254,562
Jan 2, 2026
76.50
77.00
74.60
74.60
70.36
215,674
Dec 30, 2025
77.30
78.30
76.80
77.90
73.47
172,360
Dec 29, 2025
75.00
77.60
74.80
77.60
73.18
173,865
Dec 23, 2025
75.20
75.90
74.50
75.20
70.92
77,443
Dec 22, 2025
74.40
75.40
74.20
75.20
70.92
148,808
Dec 19, 2025
75.40
75.40
74.30
74.40
70.17
110,917
Dec 18, 2025
75.60
75.60
74.20
75.10
70.83
121,691
Dec 17, 2025
76.00
77.40
76.00
76.30
71.96
301,605
Dec 16, 2025
76.60
77.10
75.70
76.00
71.68
197,253
Dec 15, 2025
76.30
77.70
76.20
77.10
72.71
244,990
Dec 12, 2025
74.30
75.90
74.30
75.60
71.30
341,691
Dec 11, 2025
76.00
76.50
73.30
74.20
69.98
624,505
Dec 10, 2025
74.00
76.20
74.00
76.00
71.68
1,487,276
Dec 9, 2025
74.00
74.70
73.50
74.20
69.98
246,477
Dec 8, 2025
72.60
73.90
72.20
73.50
69.32
362,333
Dec 5, 2025
67.40
72.10
67.40
72.10
68.00
910,031
Dec 4, 2025
62.00
62.80
61.30
62.40
58.85
158,506
Dec 3, 2025
60.10
61.90
60.10
61.70
58.19
739,140
Dec 2, 2025
58.50
59.10
58.30
58.60
55.27
70,334
Dec 1, 2025
58.90
59.80
58.40
59.10
55.74
174,106
Nov 28, 2025
58.00
59.70
57.90
58.90
55.55
213,520
Nov 27, 2025
58.00
58.80
57.90
58.60
55.27
57,303
Nov 26, 2025
56.30
58.10
56.30
58.10
54.79
82,404
Nov 25, 2025
57.00
57.00
55.50
56.30
53.10
255,955
Nov 24, 2025
56.70
57.50
56.20
57.50
54.23
167,565
Nov 21, 2025
56.40
57.50
56.30
56.50
53.29
188,411
Nov 20, 2025
56.50
57.60
56.30
57.50
54.23
98,578
Nov 19, 2025
55.10
56.50
54.40
56.20
53.00
85,368
Nov 18, 2025
55.30
55.90
54.60
55.30
52.15
151,472
Nov 17, 2025
57.00
57.40
56.50
56.50
53.29
107,388
Nov 14, 2025
57.20
57.40
56.20
57.10
53.85
321,213
Nov 13, 2025
58.10
58.80
57.70
57.80
54.51
70,905
Nov 12, 2025
58.40
59.00
57.90
58.80
55.45
110,246
Nov 11, 2025
60.00
60.00
58.40
58.60
55.27
107,734
Nov 10, 2025
60.20
61.00
59.90
59.90
56.49
70,935
Nov 7, 2025
62.50
63.50
60.00
60.10
56.68
255,913
Nov 6, 2025
63.60
64.00
60.10
62.50
58.94
423,442
Nov 5, 2025
63.00
63.00
60.60
61.70
58.19
215,277
Nov 4, 2025
64.00
64.00
62.50
63.10
59.51
161,069
Nov 3, 2025
63.50
65.20
63.50
64.00
60.36
481,237
Oct 31, 2025
62.10
63.00
61.40
62.30
58.76
75,357
Oct 30, 2025
63.00
63.00
61.30
61.80
58.28
82,265
