Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 71.30
+0.50 (0.71%)
Oct 23, 2026, 4:25 PM CEST
Pexip Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.80 | 72.80 | 70.70 | 71.30 | 71.30 | 0.71% | 164,226 |
| Oct 22, 2026 | 74.00 | 74.00 | 70.80 | 70.80 | 70.80 | -4.19% | 143,207 |
| Oct 21, 2026 | 74.60 | 75.00 | 73.70 | 73.90 | 73.90 | -0.94% | 100,032 |
| Oct 20, 2026 | 75.60 | 75.60 | 73.60 | 74.60 | 74.60 | -1.19% | 103,576 |
| Oct 19, 2026 | 76.30 | 76.30 | 74.30 | 75.50 | 75.50 | -0.92% | 69,883 |
| Oct 16, 2026 | 77.70 | 77.80 | 76.20 | 76.20 | 76.20 | -0.52% | 72,811 |
| Oct 15, 2026 | 77.60 | 77.80 | 76.30 | 76.60 | 76.60 | -3.04% | 84,959 |
| Oct 14, 2026 | 78.50 | 79.40 | 78.10 | 79.00 | 79.00 | 1.15% | 115,338 |
| Oct 13, 2026 | 77.90 | 78.30 | 76.60 | 78.10 | 78.10 | 0.39% | 140,254 |
| Oct 12, 2026 | 77.10 | 78.60 | 76.70 | 77.80 | 77.80 | 1.17% | 161,288 |
| Oct 9, 2026 | 75.90 | 77.00 | 75.70 | 76.90 | 76.90 | 1.18% | 88,751 |
| Oct 8, 2026 | 74.00 | 76.20 | 74.00 | 76.00 | 76.00 | 2.70% | 158,813 |
| Oct 7, 2026 | 75.00 | 75.80 | 74.00 | 74.00 | 74.00 | -1.73% | 273,080 |
| Oct 6, 2026 | 76.50 | 76.80 | 75.30 | 75.30 | 75.30 | -1.18% | 117,045 |
| Oct 5, 2026 | 78.00 | 78.00 | 75.90 | 76.20 | 76.20 | -1.04% | 204,216 |
| Oct 2, 2026 | 76.90 | 78.20 | 76.30 | 77.00 | 77.00 | 0.92% | 267,616 |
| Oct 1, 2026 | 75.00 | 76.70 | 74.40 | 76.30 | 76.30 | 3.25% | 240,138 |
| Sep 30, 2026 | 75.40 | 75.40 | 73.30 | 73.90 | 73.90 | -0.81% | 173,730 |
| Sep 29, 2026 | 73.50 | 75.30 | 73.50 | 74.50 | 74.50 | 0.81% | 52,237 |
| Sep 28, 2026 | 74.60 | 75.10 | 73.30 | 73.90 | 73.90 | -0.94% | 111,306 |
| Sep 25, 2026 | 74.00 | 75.90 | 74.00 | 74.60 | 74.60 | 1.08% | 117,300 |
| Sep 24, 2026 | 75.00 | 75.30 | 73.80 | 73.80 | 73.80 | -1.99% | 92,107 |
| Sep 23, 2026 | 74.80 | 76.80 | 74.80 | 75.30 | 75.30 | 0.67% | 176,838 |
| Sep 22, 2026 | 74.90 | 75.90 | 73.90 | 74.80 | 74.80 | 0.81% | 134,307 |
| Sep 21, 2026 | 72.60 | 74.90 | 72.50 | 74.20 | 74.20 | 2.91% | 116,291 |
| Sep 18, 2026 | 72.70 | 73.80 | 72.00 | 72.10 | 72.10 | -1.90% | 255,087 |
| Sep 17, 2026 | 72.70 | 73.80 | 72.60 | 73.50 | 73.50 | 0.82% | 79,939 |
| Sep 16, 2026 | 73.90 | 74.70 | 72.90 | 72.90 | 72.90 | -0.55% | 80,664 |
| Sep 15, 2026 | 73.00 | 74.00 | 72.70 | 73.30 | 73.30 | -0.27% | 81,677 |
| Sep 14, 2026 | 71.60 | 73.70 | 71.60 | 73.50 | 73.50 | 1.80% | 151,224 |
| Sep 11, 2026 | 72.00 | 72.30 | 71.40 | 72.20 | 72.20 | 0.42% | 87,863 |
| Sep 10, 2026 | 71.60 | 72.10 | 71.20 | 71.90 | 71.90 | 0.14% | 152,840 |
| Sep 9, 2026 | 73.30 | 73.50 | 71.20 | 71.80 | 71.80 | -1.78% | 240,857 |
| Sep 8, 2026 | 74.00 | 74.80 | 73.10 | 73.10 | 73.10 | -1.88% | 219,711 |
| Sep 7, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -0.93% | 138,914 |
| Sep 4, 2026 | 74.70 | 75.40 | 74.50 | 75.20 | 75.20 | 0.67% | 87,374 |
| Sep 3, 2026 | 73.60 | 75.00 | 73.60 | 74.70 | 74.70 | 1.22% | 69,967 |
| Sep 2, 2026 | 74.50 | 74.50 | 72.90 | 73.80 | 73.80 | -1.47% | 185,513 |
| Sep 1, 2026 | 76.30 | 76.30 | 74.50 | 74.90 | 74.90 | -1.83% | 162,052 |
| Aug 31, 2026 | 77.70 | 77.70 | 75.40 | 76.30 | 76.30 | -2.05% | 151,838 |
| Aug 28, 2026 | 77.60 | 78.10 | 77.20 | 77.90 | 77.90 | 1.04% | 98,956 |
| Aug 27, 2026 | 76.60 | 77.70 | 76.30 | 77.10 | 77.10 | 0.78% | 66,467 |
| Aug 26, 2026 | 78.20 | 78.20 | 76.50 | 76.50 | 76.50 | -2.17% | 112,230 |
| Aug 25, 2026 | 77.60 | 79.30 | 77.20 | 78.20 | 78.20 | 0.90% | 99,869 |
| Aug 24, 2026 | 79.20 | 79.40 | 77.50 | 77.50 | 77.50 | -1.90% | 169,274 |
| Aug 21, 2026 | 77.20 | 79.00 | 76.20 | 79.00 | 79.00 | 2.60% | 184,801 |
| Aug 20, 2026 | 78.00 | 78.00 | 76.20 | 77.00 | 77.00 | 0.79% | 68,427 |
| Aug 19, 2026 | 77.50 | 77.50 | 75.70 | 76.40 | 76.40 | -2.05% | 164,198 |
| Aug 18, 2026 | 79.00 | 79.50 | 77.80 | 78.00 | 78.00 | -2.13% | 146,249 |
| Aug 17, 2026 | 80.10 | 81.00 | 79.40 | 79.70 | 79.70 | -0.50% | 210,688 |