Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 62.90
+0.20 (0.32%)
Aug 22, 2025, 4:25 PM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.40 | 63.40 | 62.30 | 62.40 | 62.40 | -0.48% | 28,530 |
| Aug 21, 2025 | 63.20 | 63.80 | 62.60 | 62.70 | 62.70 | 0.64% | 119,232 |
| Aug 20, 2025 | 63.70 | 63.70 | 62.20 | 62.30 | 62.30 | -1.42% | 132,125 |
| Aug 19, 2025 | 64.00 | 64.20 | 63.00 | 63.20 | 63.20 | -1.25% | 91,055 |
| Aug 18, 2025 | 64.80 | 65.50 | 63.10 | 64.00 | 64.00 | -0.47% | 270,489 |
| Aug 15, 2025 | 64.10 | 66.30 | 63.90 | 64.30 | 64.30 | 1.42% | 925,804 |
| Aug 14, 2025 | 61.00 | 63.40 | 61.00 | 63.40 | 63.40 | 7.64% | 1,356,484 |
| Aug 13, 2025 | 58.50 | 59.90 | 58.50 | 58.90 | 58.90 | 1.03% | 469,952 |
| Aug 12, 2025 | 58.40 | 59.10 | 57.90 | 58.30 | 58.30 | -0.85% | 159,556 |
| Aug 11, 2025 | 59.60 | 59.60 | 58.10 | 58.80 | 58.80 | -1.67% | 172,669 |
| Aug 8, 2025 | 60.70 | 61.10 | 59.80 | 59.80 | 59.80 | -0.83% | 176,391 |
| Aug 7, 2025 | 60.00 | 60.40 | 58.80 | 60.30 | 60.30 | 1.34% | 497,728 |
| Aug 6, 2025 | 63.70 | 63.70 | 58.00 | 59.50 | 59.50 | -6.59% | 649,457 |
| Aug 5, 2025 | 62.80 | 63.90 | 62.80 | 63.70 | 63.70 | 1.59% | 129,158 |
| Aug 4, 2025 | 63.70 | 63.80 | 62.40 | 62.70 | 62.70 | -1.42% | 125,787 |
| Aug 1, 2025 | 64.20 | 64.30 | 63.30 | 63.60 | 63.60 | -1.40% | 114,067 |
| Jul 31, 2025 | 62.00 | 64.70 | 62.00 | 64.50 | 64.50 | 4.37% | 240,088 |
| Jul 30, 2025 | 62.20 | 62.40 | 61.30 | 61.80 | 61.80 | -0.64% | 76,915 |
| Jul 29, 2025 | 61.20 | 62.40 | 61.20 | 62.20 | 62.20 | 1.63% | 95,775 |
| Jul 28, 2025 | 61.50 | 61.90 | 60.80 | 61.20 | 61.20 | 0.33% | 105,111 |
| Jul 25, 2025 | 61.50 | 61.50 | 60.60 | 61.00 | 61.00 | -0.97% | 82,767 |
| Jul 24, 2025 | 62.00 | 62.70 | 61.60 | 61.60 | 61.60 | -0.65% | 55,765 |
| Jul 23, 2025 | 63.00 | 63.70 | 61.80 | 62.00 | 62.00 | -1.12% | 96,386 |
| Jul 22, 2025 | 62.80 | 63.00 | 62.10 | 62.70 | 62.70 | -0.16% | 86,509 |
| Jul 21, 2025 | 62.50 | 63.20 | 62.40 | 62.80 | 62.80 | 0.16% | 64,234 |
| Jul 18, 2025 | 64.00 | 64.00 | 62.60 | 62.70 | 62.70 | -0.95% | 84,737 |
| Jul 17, 2025 | 62.90 | 64.10 | 62.90 | 63.30 | 63.30 | 0.64% | 147,181 |
| Jul 16, 2025 | 60.90 | 63.40 | 60.80 | 62.90 | 62.90 | 3.80% | 204,202 |
| Jul 15, 2025 | 59.90 | 60.70 | 59.40 | 60.60 | 60.60 | 2.19% | 127,909 |
| Jul 14, 2025 | 60.70 | 60.70 | 58.60 | 59.30 | 59.30 | -1.17% | 159,552 |
| Jul 11, 2025 | 59.50 | 60.50 | 59.10 | 60.00 | 60.00 | 0.67% | 100,440 |
| Jul 10, 2025 | 59.80 | 60.30 | 59.00 | 59.60 | 59.60 | -0.33% | 54,516 |
| Jul 9, 2025 | 60.30 | 60.90 | 59.80 | 59.80 | 59.80 | -0.66% | 138,814 |
| Jul 8, 2025 | 60.00 | 60.60 | 59.80 | 60.20 | 60.20 | 0.33% | 101,980 |
| Jul 7, 2025 | 59.90 | 60.10 | 59.50 | 60.00 | 60.00 | 0.50% | 114,731 |
| Jul 4, 2025 | 58.60 | 59.70 | 58.40 | 59.70 | 59.70 | 1.70% | 117,979 |
| Jul 3, 2025 | 58.00 | 58.70 | 57.70 | 58.70 | 58.70 | 1.73% | 85,785 |
| Jul 2, 2025 | 58.70 | 59.20 | 57.60 | 57.70 | 57.70 | -1.70% | 149,578 |
| Jul 1, 2025 | 59.00 | 59.90 | 58.30 | 58.70 | 58.70 | -0.51% | 118,092 |
| Jun 30, 2025 | 58.30 | 59.40 | 58.20 | 59.00 | 59.00 | 2.43% | 110,726 |
| Jun 27, 2025 | 59.10 | 59.40 | 56.90 | 57.60 | 57.60 | -2.21% | 162,491 |
| Jun 26, 2025 | 58.30 | 59.60 | 58.00 | 58.90 | 58.90 | 0.51% | 119,936 |
| Jun 25, 2025 | 59.40 | 59.40 | 57.90 | 58.60 | 58.60 | -1.35% | 195,246 |
| Jun 24, 2025 | 59.40 | 60.40 | 59.10 | 59.40 | 59.40 | -0.67% | 90,847 |
| Jun 23, 2025 | 59.50 | 60.60 | 59.20 | 59.80 | 59.80 | -0.17% | 114,336 |
| Jun 20, 2025 | 61.60 | 62.00 | 59.60 | 59.90 | 59.90 | -2.76% | 589,622 |
| Jun 19, 2025 | 61.80 | 61.90 | 61.10 | 61.60 | 61.60 | -0.32% | 193,542 |
| Jun 18, 2025 | 61.50 | 62.10 | 61.40 | 61.80 | 61.80 | 0.49% | 93,181 |
| Jun 17, 2025 | 61.90 | 62.70 | 61.00 | 61.50 | 61.50 | -0.16% | 171,242 |
| Jun 16, 2025 | 59.50 | 61.80 | 59.50 | 61.60 | 61.60 | 3.53% | 191,860 |