Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 67.90
+1.40 (2.11%)
Apr 28, 2026, 4:25 PM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.00 | 69.20 | 67.00 | 67.90 | 67.90 | 2.11% | 196,565 |
| Apr 27, 2026 | 66.30 | 67.40 | 66.00 | 66.50 | 66.50 | 0.45% | 66,721 |
| Apr 24, 2026 | 67.00 | 67.50 | 66.10 | 66.20 | 66.20 | -1.34% | 120,009 |
| Apr 23, 2026 | 69.20 | 69.50 | 66.70 | 67.10 | 67.10 | -2.89% | 191,125 |
| Apr 22, 2026 | 68.40 | 69.10 | 67.00 | 69.10 | 69.10 | 1.62% | 259,195 |
| Apr 21, 2026 | 67.40 | 68.00 | 66.10 | 68.00 | 68.00 | 0.89% | 241,718 |
| Apr 20, 2026 | 66.70 | 68.00 | 66.10 | 67.40 | 67.40 | -4.13% | 282,995 |
| Apr 17, 2026 | 68.50 | 70.30 | 68.50 | 70.30 | 66.30 | 3.38% | 407,394 |
| Apr 16, 2026 | 66.80 | 68.30 | 66.40 | 68.00 | 64.13 | 4.13% | 446,772 |
| Apr 15, 2026 | 64.00 | 65.50 | 64.00 | 65.30 | 61.58 | 2.03% | 177,603 |
| Apr 14, 2026 | 62.80 | 64.10 | 62.60 | 64.00 | 60.36 | 3.73% | 409,055 |
| Apr 13, 2026 | 60.30 | 62.30 | 59.90 | 61.70 | 58.19 | 1.65% | 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 | -2.10% | 245,338 |
| Apr 8, 2026 | 62.90 | 63.20 | 61.90 | 62.00 | 58.47 | 0.98% | 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 | 0.82% | 90,852 |
| Mar 31, 2026 | 60.90 | 61.10 | 60.30 | 60.90 | 57.43 | 1.84% | 219,610 |
| Mar 30, 2026 | 60.00 | 60.50 | 59.30 | 59.80 | 56.40 | -0.33% | 154,710 |
| Mar 27, 2026 | 62.60 | 62.60 | 60.00 | 60.00 | 56.59 | -4.31% | 436,603 |
| Mar 26, 2026 | 63.00 | 63.30 | 62.30 | 62.70 | 59.13 | -0.32% | 125,532 |
| Mar 25, 2026 | 62.50 | 63.50 | 62.00 | 62.90 | 59.32 | 0.80% | 199,156 |
| Mar 24, 2026 | 62.50 | 62.70 | 61.60 | 62.40 | 58.85 | -0.32% | 123,319 |
| Mar 23, 2026 | 61.50 | 63.50 | 60.90 | 62.60 | 59.04 | -1.88% | 326,929 |
| Mar 20, 2026 | 64.20 | 64.40 | 63.20 | 63.80 | 60.17 | 0.16% | 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 | 0.31% | 218,768 |
| Mar 17, 2026 | 62.80 | 63.80 | 62.60 | 63.50 | 59.89 | 0.47% | 177,444 |
| Mar 16, 2026 | 64.50 | 64.50 | 62.50 | 63.20 | 59.60 | -1.10% | 295,607 |
| Mar 13, 2026 | 64.00 | 64.80 | 62.90 | 63.90 | 60.26 | -0.62% | 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 | 1.74% | 347,046 |
| Mar 10, 2026 | 62.00 | 63.60 | 62.00 | 63.20 | 59.60 | 2.43% | 320,251 |
| Mar 9, 2026 | 61.90 | 62.30 | 60.50 | 61.70 | 58.19 | -1.44% | 223,439 |
| Mar 6, 2026 | 63.00 | 63.40 | 61.90 | 62.60 | 59.04 | -0.16% | 336,611 |
| Mar 5, 2026 | 62.10 | 63.10 | 61.60 | 62.70 | 59.13 | 0.97% | 299,899 |
| Mar 4, 2026 | 60.80 | 62.20 | 60.20 | 62.10 | 58.57 | 2.64% | 359,532 |
| Mar 3, 2026 | 61.30 | 61.30 | 60.10 | 60.50 | 57.06 | -1.94% | 345,688 |
| Mar 2, 2026 | 61.30 | 62.10 | 61.00 | 61.70 | 58.19 | 0.33% | 259,246 |
| Feb 27, 2026 | 61.00 | 62.30 | 60.70 | 61.50 | 58.00 | 0.82% | 401,230 |
| Feb 26, 2026 | 60.50 | 61.60 | 59.80 | 61.00 | 57.53 | 0.83% | 300,505 |
| Feb 25, 2026 | 61.70 | 62.20 | 59.70 | 60.50 | 57.06 | -1.63% | 337,205 |
| Feb 24, 2026 | 63.30 | 63.30 | 60.60 | 61.50 | 58.00 | -3.15% | 671,636 |
| Feb 23, 2026 | 63.50 | 64.50 | 62.30 | 63.50 | 59.89 | -1.09% | 375,600 |
| Feb 20, 2026 | 62.90 | 64.30 | 61.50 | 64.20 | 60.55 | 1.90% | 343,176 |
| Feb 19, 2026 | 63.60 | 63.60 | 62.10 | 63.00 | 59.42 | -0.47% | 275,384 |
| Feb 18, 2026 | 62.50 | 63.30 | 61.10 | 63.30 | 59.70 | 2.59% | 411,826 |
| Feb 17, 2026 | 64.30 | 64.30 | 60.40 | 61.70 | 58.19 | -3.14% | 453,881 |
| Feb 16, 2026 | 65.20 | 65.20 | 63.50 | 63.70 | 60.08 | -2.30% | 371,202 |
| Feb 13, 2026 | 67.30 | 67.30 | 64.10 | 65.20 | 61.49 | -4.82% | 1,002,108 |