Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 60.40
-0.10 (-0.17%)
Oct 24, 2025, 3:35 PM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 64.20 | 64.80 | 63.90 | 64.60 | 64.60 | 0.62% | 93,890 |
| Sep 5, 2025 | 62.60 | 64.70 | 62.60 | 64.20 | 64.20 | 2.23% | 84,101 |
| Sep 4, 2025 | 63.00 | 63.90 | 62.60 | 62.80 | 62.80 | -0.16% | 104,484 |
| Sep 3, 2025 | 62.80 | 63.70 | 62.30 | 62.90 | 62.90 | -0.16% | 115,698 |
| Sep 2, 2025 | 65.00 | 65.60 | 62.70 | 63.00 | 63.00 | -3.08% | 141,095 |
| Sep 1, 2025 | 65.50 | 66.10 | 65.00 | 65.00 | 65.00 | -1.07% | 66,308 |
| Aug 29, 2025 | 67.10 | 68.00 | 65.60 | 65.70 | 65.70 | -1.94% | 221,999 |
| Aug 28, 2025 | 64.00 | 67.30 | 63.70 | 67.00 | 67.00 | 4.85% | 272,764 |
| Aug 27, 2025 | 64.00 | 64.00 | 63.30 | 63.90 | 63.90 | -0.31% | 69,051 |
| Aug 26, 2025 | 63.30 | 64.10 | 62.40 | 64.10 | 64.10 | 1.26% | 108,372 |
| Aug 25, 2025 | 63.00 | 63.30 | 62.50 | 63.30 | 63.30 | 0.64% | 111,941 |
| Aug 22, 2025 | 63.40 | 63.40 | 62.10 | 62.90 | 62.90 | 0.32% | 135,493 |
| 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 |