Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 61.40
+0.50 (0.82%)
Apr 1, 2026, 1:09 PM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 62.00 | 62.40 | 61.10 | 61.40 | 61.40 | 0.82% | 90,852 |
| Mar 31, 2026 | 60.90 | 61.10 | 60.30 | 60.90 | 60.90 | 1.84% | 219,610 |
| Mar 30, 2026 | 60.00 | 60.50 | 59.30 | 59.80 | 59.80 | -0.33% | 154,710 |
| Mar 27, 2026 | 62.60 | 62.60 | 60.00 | 60.00 | 60.00 | -4.31% | 436,603 |
| Mar 26, 2026 | 63.00 | 63.30 | 62.30 | 62.70 | 62.70 | -0.32% | 125,532 |
| Mar 25, 2026 | 62.50 | 63.50 | 62.00 | 62.90 | 62.90 | 0.80% | 199,156 |
| Mar 24, 2026 | 62.50 | 62.70 | 61.60 | 62.40 | 62.40 | -0.32% | 123,319 |
| Mar 23, 2026 | 61.50 | 63.50 | 60.90 | 62.60 | 62.60 | -1.88% | 326,929 |
| Mar 20, 2026 | 64.20 | 64.40 | 63.20 | 63.80 | 63.80 | 0.16% | 3,599,076 |
| Mar 19, 2026 | 63.20 | 64.40 | 62.70 | 63.70 | 63.70 | - | 358,396 |
| Mar 18, 2026 | 63.50 | 64.90 | 63.50 | 63.70 | 63.70 | 0.31% | 218,768 |
| Mar 17, 2026 | 62.80 | 63.80 | 62.60 | 63.50 | 63.50 | 0.47% | 177,444 |
| Mar 16, 2026 | 64.50 | 64.50 | 62.50 | 63.20 | 63.20 | -1.10% | 295,607 |
| Mar 13, 2026 | 64.00 | 64.80 | 62.90 | 63.90 | 63.90 | -0.62% | 263,354 |
| Mar 12, 2026 | 64.10 | 65.20 | 63.20 | 64.30 | 64.30 | - | 452,883 |
| Mar 11, 2026 | 63.30 | 64.60 | 62.40 | 64.30 | 64.30 | 1.74% | 347,046 |
| Mar 10, 2026 | 62.00 | 63.60 | 62.00 | 63.20 | 63.20 | 2.43% | 320,251 |
| Mar 9, 2026 | 61.90 | 62.30 | 60.50 | 61.70 | 61.70 | -1.44% | 223,439 |
| Mar 6, 2026 | 63.00 | 63.40 | 61.90 | 62.60 | 62.60 | -0.16% | 336,611 |
| Mar 5, 2026 | 62.10 | 63.10 | 61.60 | 62.70 | 62.70 | 0.97% | 299,899 |
| Mar 4, 2026 | 60.80 | 62.20 | 60.20 | 62.10 | 62.10 | 2.64% | 359,532 |
| Mar 3, 2026 | 61.30 | 61.30 | 60.10 | 60.50 | 60.50 | -1.94% | 345,688 |
| Mar 2, 2026 | 61.30 | 62.10 | 61.00 | 61.70 | 61.70 | 0.33% | 259,246 |
| Feb 27, 2026 | 61.00 | 62.30 | 60.70 | 61.50 | 61.50 | 0.82% | 401,230 |
| Feb 26, 2026 | 60.50 | 61.60 | 59.80 | 61.00 | 61.00 | 0.83% | 300,505 |
| Feb 25, 2026 | 61.70 | 62.20 | 59.70 | 60.50 | 60.50 | -1.63% | 337,205 |
| Feb 24, 2026 | 63.30 | 63.30 | 60.60 | 61.50 | 61.50 | -3.15% | 671,636 |
| Feb 23, 2026 | 63.50 | 64.50 | 62.30 | 63.50 | 63.50 | -1.09% | 375,600 |
| Feb 20, 2026 | 62.90 | 64.30 | 61.50 | 64.20 | 64.20 | 1.90% | 343,176 |
| Feb 19, 2026 | 63.60 | 63.60 | 62.10 | 63.00 | 63.00 | -0.47% | 275,384 |
| Feb 18, 2026 | 62.50 | 63.30 | 61.10 | 63.30 | 63.30 | 2.59% | 411,826 |
| Feb 17, 2026 | 64.30 | 64.30 | 60.40 | 61.70 | 61.70 | -3.14% | 453,881 |
| Feb 16, 2026 | 65.20 | 65.20 | 63.50 | 63.70 | 63.70 | -2.30% | 371,202 |
| Feb 13, 2026 | 67.30 | 67.30 | 64.10 | 65.20 | 65.20 | -4.82% | 1,002,108 |
| Feb 12, 2026 | 71.20 | 71.50 | 66.50 | 68.50 | 68.50 | -3.39% | 1,327,283 |
| Feb 11, 2026 | 72.50 | 73.10 | 70.70 | 70.90 | 70.90 | -3.41% | 343,919 |
| Feb 10, 2026 | 73.80 | 73.90 | 72.50 | 73.40 | 73.40 | -0.27% | 103,054 |
| Feb 9, 2026 | 74.20 | 75.50 | 72.90 | 73.60 | 73.60 | 0.55% | 96,329 |
| Feb 6, 2026 | 72.60 | 73.50 | 69.90 | 73.20 | 73.20 | 0.55% | 119,756 |
| Feb 5, 2026 | 73.40 | 74.30 | 72.80 | 72.80 | 72.80 | -0.95% | 191,027 |
| Feb 4, 2026 | 74.70 | 75.10 | 73.50 | 73.50 | 73.50 | -1.34% | 157,978 |
| Feb 3, 2026 | 78.40 | 78.90 | 74.20 | 74.50 | 74.50 | -4.49% | 221,074 |
| Feb 2, 2026 | 76.50 | 78.00 | 76.00 | 78.00 | 78.00 | 0.91% | 105,265 |
| Jan 30, 2026 | 77.00 | 78.20 | 76.20 | 77.30 | 77.30 | 1.31% | 203,586 |
| Jan 29, 2026 | 76.90 | 78.00 | 76.20 | 76.30 | 76.30 | -1.17% | 108,872 |
| Jan 28, 2026 | 79.00 | 79.10 | 76.00 | 77.20 | 77.20 | -2.03% | 195,284 |
| Jan 27, 2026 | 76.00 | 79.60 | 76.00 | 78.80 | 78.80 | 3.01% | 725,448 |
| Jan 26, 2026 | 75.60 | 76.90 | 75.60 | 76.50 | 76.50 | -0.52% | 87,690 |
| Jan 23, 2026 | 75.60 | 76.90 | 75.60 | 76.90 | 76.90 | 1.72% | 124,171 |
| Jan 22, 2026 | 75.00 | 76.20 | 75.00 | 75.60 | 75.60 | 1.20% | 120,576 |