Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 56.50
-0.60 (-1.05%)
Nov 17, 2025, 4:25 PM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 57.00 | 57.40 | 56.50 | 56.50 | 56.50 | -1.05% | 107,388 |
| Nov 14, 2025 | 57.20 | 57.40 | 56.20 | 57.10 | 57.10 | -1.21% | 321,213 |
| Nov 13, 2025 | 58.10 | 58.80 | 57.70 | 57.80 | 57.80 | -1.70% | 70,905 |
| Nov 12, 2025 | 58.40 | 59.00 | 57.90 | 58.80 | 58.80 | 0.34% | 110,246 |
| Nov 11, 2025 | 60.00 | 60.00 | 58.40 | 58.60 | 58.60 | -2.17% | 107,734 |
| Nov 10, 2025 | 60.20 | 61.00 | 59.90 | 59.90 | 59.90 | -0.33% | 70,935 |
| Nov 7, 2025 | 62.50 | 63.50 | 60.00 | 60.10 | 60.10 | -3.84% | 255,913 |
| Nov 6, 2025 | 63.60 | 64.00 | 60.10 | 62.50 | 62.50 | 1.30% | 423,442 |
| Nov 5, 2025 | 63.00 | 63.00 | 60.60 | 61.70 | 61.70 | -2.22% | 215,277 |
| Nov 4, 2025 | 64.00 | 64.00 | 62.50 | 63.10 | 63.10 | -1.41% | 161,069 |
| Nov 3, 2025 | 63.50 | 65.20 | 63.50 | 64.00 | 64.00 | 2.73% | 481,237 |
| Oct 31, 2025 | 62.10 | 63.00 | 61.40 | 62.30 | 62.30 | 0.81% | 75,357 |
| Oct 30, 2025 | 63.00 | 63.00 | 61.30 | 61.80 | 61.80 | -1.90% | 82,265 |
| Oct 29, 2025 | 63.30 | 63.90 | 62.50 | 63.00 | 63.00 | 0.16% | 91,239 |
| Oct 28, 2025 | 62.70 | 63.50 | 61.70 | 62.90 | 62.90 | 0.64% | 104,907 |
| Oct 27, 2025 | 60.80 | 62.50 | 60.30 | 62.50 | 62.50 | 2.80% | 75,767 |
| Oct 24, 2025 | 60.00 | 60.80 | 59.70 | 60.80 | 60.80 | 0.50% | 67,747 |
| Oct 23, 2025 | 60.10 | 60.90 | 59.40 | 60.50 | 60.50 | 0.67% | 131,528 |
| Oct 22, 2025 | 59.60 | 60.10 | 58.70 | 60.10 | 60.10 | 1.01% | 216,127 |
| Oct 21, 2025 | 60.00 | 60.10 | 59.40 | 59.50 | 59.50 | -0.50% | 44,801 |
| Oct 20, 2025 | 59.40 | 60.50 | 59.40 | 59.80 | 59.80 | 0.67% | 82,737 |
| Oct 17, 2025 | 61.10 | 61.10 | 58.30 | 59.40 | 59.40 | -1.98% | 104,893 |
| Oct 16, 2025 | 60.80 | 61.10 | 59.80 | 60.60 | 60.60 | -0.16% | 119,729 |
| Oct 15, 2025 | 59.40 | 60.70 | 59.00 | 60.70 | 60.70 | 3.06% | 113,536 |
| Oct 14, 2025 | 58.30 | 58.90 | 57.50 | 58.90 | 58.90 | 1.20% | 148,091 |
| Oct 13, 2025 | 58.70 | 59.20 | 58.20 | 58.20 | 58.20 | -2.18% | 105,742 |
| Oct 10, 2025 | 59.10 | 60.00 | 59.10 | 59.50 | 59.50 | 0.34% | 67,357 |
| Oct 9, 2025 | 60.50 | 60.50 | 58.50 | 59.30 | 59.30 | -1.98% | 129,227 |
| Oct 8, 2025 | 60.20 | 61.20 | 59.90 | 60.50 | 60.50 | -0.49% | 69,637 |
| Oct 7, 2025 | 60.70 | 61.30 | 60.40 | 60.80 | 60.80 | -0.16% | 44,751 |
| Oct 6, 2025 | 61.30 | 61.50 | 60.30 | 60.90 | 60.90 | -0.81% | 108,401 |
| Oct 3, 2025 | 61.00 | 61.60 | 60.60 | 61.40 | 61.40 | 0.82% | 126,755 |
| Oct 2, 2025 | 62.50 | 62.50 | 60.40 | 60.90 | 60.90 | -1.93% | 105,352 |
| Oct 1, 2025 | 61.80 | 62.60 | 61.60 | 62.10 | 62.10 | 0.49% | 87,647 |
| Sep 30, 2025 | 61.10 | 62.10 | 60.80 | 61.80 | 61.80 | 1.15% | 64,695 |
| Sep 29, 2025 | 61.20 | 62.00 | 60.70 | 61.10 | 61.10 | -0.81% | 126,346 |
| Sep 26, 2025 | 62.30 | 62.80 | 61.40 | 61.60 | 61.60 | -1.60% | 116,641 |
| Sep 25, 2025 | 63.10 | 64.00 | 62.20 | 62.60 | 62.60 | -2.64% | 92,243 |
| Sep 24, 2025 | 65.50 | 65.50 | 64.30 | 64.30 | 64.30 | -0.31% | 61,449 |
| Sep 23, 2025 | 64.40 | 65.20 | 64.00 | 64.50 | 64.50 | 0.31% | 99,129 |
| Sep 22, 2025 | 65.20 | 65.90 | 64.10 | 64.30 | 64.30 | -2.13% | 101,276 |
| Sep 19, 2025 | 63.30 | 65.70 | 62.80 | 65.70 | 65.70 | 3.79% | 599,625 |
| Sep 18, 2025 | 63.00 | 63.90 | 63.00 | 63.30 | 63.30 | 0.64% | 52,002 |
| Sep 17, 2025 | 63.00 | 63.40 | 62.20 | 62.90 | 62.90 | -0.79% | 62,506 |
| Sep 16, 2025 | 64.40 | 64.40 | 63.20 | 63.40 | 63.40 | -1.09% | 42,216 |
| Sep 15, 2025 | 65.00 | 65.60 | 64.00 | 64.10 | 64.10 | -1.84% | 141,190 |
| Sep 12, 2025 | 65.50 | 65.70 | 64.70 | 65.30 | 65.30 | - | 36,853 |
| Sep 11, 2025 | 65.00 | 66.00 | 65.00 | 65.30 | 65.30 | -0.31% | 46,985 |
| Sep 10, 2025 | 65.00 | 65.90 | 64.80 | 65.50 | 65.50 | 0.92% | 103,381 |
| Sep 9, 2025 | 65.00 | 65.00 | 63.90 | 64.90 | 64.90 | 0.46% | 70,935 |