Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 80.30
+0.90 (1.13%)
Aug 4, 2026, 4:25 PM CET
Pexip Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 79.20 | 80.30 | 79.00 | 80.30 | 80.30 | 1.13% | 79,204 |
| Aug 3, 2026 | 80.20 | 80.80 | 79.10 | 79.40 | 79.40 | -1.00% | 65,179 |
| Jul 31, 2026 | 83.40 | 83.40 | 80.10 | 80.20 | 80.20 | -0.62% | 52,120 |
| Jul 30, 2026 | 82.00 | 82.60 | 80.70 | 80.70 | 80.70 | -2.30% | 110,435 |
| Jul 29, 2026 | 80.50 | 83.40 | 80.50 | 82.60 | 82.60 | 2.86% | 68,146 |
| Jul 28, 2026 | 79.30 | 82.50 | 78.90 | 80.30 | 80.30 | 1.65% | 181,129 |
| Jul 27, 2026 | 77.30 | 79.90 | 77.30 | 79.00 | 79.00 | 2.73% | 83,083 |
| Jul 24, 2026 | 77.10 | 78.20 | 76.80 | 76.90 | 76.90 | -0.90% | 124,547 |
| Jul 23, 2026 | 77.70 | 78.40 | 76.80 | 77.60 | 77.60 | -0.26% | 62,626 |
| Jul 22, 2026 | 80.00 | 80.00 | 77.80 | 77.80 | 77.80 | -1.27% | 102,730 |
| Jul 21, 2026 | 79.00 | 80.50 | 78.00 | 78.80 | 78.80 | -0.38% | 84,490 |
| Jul 20, 2026 | 79.80 | 81.10 | 79.10 | 79.10 | 79.10 | -1.13% | 40,064 |
| Jul 17, 2026 | 81.00 | 81.50 | 79.50 | 80.00 | 80.00 | -0.87% | 60,016 |
| Jul 16, 2026 | 82.60 | 82.90 | 80.50 | 80.70 | 80.70 | -2.89% | 67,915 |
| Jul 15, 2026 | 83.00 | 83.60 | 82.50 | 83.10 | 83.10 | -0.12% | 43,301 |
| Jul 14, 2026 | 82.00 | 83.70 | 81.40 | 83.20 | 83.20 | 1.22% | 103,657 |
| Jul 13, 2026 | 84.00 | 84.00 | 81.10 | 82.20 | 82.20 | -2.84% | 130,081 |
| Jul 10, 2026 | 84.60 | 85.50 | 83.20 | 84.60 | 84.60 | 0.59% | 70,699 |
| Jul 9, 2026 | 84.10 | 84.70 | 82.90 | 84.10 | 84.10 | 0.12% | 50,133 |
| Jul 8, 2026 | 84.40 | 84.40 | 82.20 | 84.00 | 84.00 | -0.12% | 113,503 |
| Jul 7, 2026 | 84.40 | 85.90 | 83.70 | 84.10 | 84.10 | -0.36% | 80,576 |
| Jul 6, 2026 | 84.20 | 84.80 | 83.30 | 84.40 | 84.40 | 0.24% | 168,511 |
| Jul 3, 2026 | 83.50 | 84.80 | 82.30 | 84.20 | 84.20 | 1.69% | 148,433 |
| Jul 2, 2026 | 82.00 | 83.70 | 81.90 | 82.80 | 82.80 | 0.12% | 163,090 |
| Jul 1, 2026 | 78.50 | 83.00 | 78.30 | 82.70 | 82.70 | 5.22% | 278,052 |
| Jun 30, 2026 | 77.00 | 78.70 | 76.40 | 78.60 | 78.60 | 3.56% | 196,817 |
| Jun 29, 2026 | 76.00 | 76.50 | 75.20 | 75.90 | 75.90 | 0.66% | 133,275 |
| Jun 26, 2026 | 75.00 | 75.90 | 74.30 | 75.40 | 75.40 | -0.13% | 66,986 |
| Jun 25, 2026 | 77.00 | 77.00 | 74.60 | 75.50 | 75.50 | -0.13% | 83,732 |
| Jun 24, 2026 | 74.00 | 75.80 | 74.00 | 75.60 | 75.60 | 0.53% | 82,592 |
| Jun 23, 2026 | 77.90 | 77.90 | 73.70 | 75.20 | 75.20 | -1.83% | 117,241 |
| Jun 22, 2026 | 74.60 | 76.80 | 74.60 | 76.60 | 76.60 | 1.86% | 84,781 |
| Jun 19, 2026 | 76.00 | 76.00 | 74.60 | 75.20 | 75.20 | -0.27% | 94,288 |
| Jun 18, 2026 | 78.40 | 78.40 | 74.60 | 75.40 | 75.40 | -3.70% | 137,127 |
| Jun 17, 2026 | 77.70 | 78.90 | 77.70 | 78.30 | 78.30 | 1.16% | 92,431 |
| Jun 16, 2026 | 77.20 | 78.10 | 76.10 | 77.40 | 77.40 | 0.52% | 149,439 |
| Jun 15, 2026 | 76.30 | 77.50 | 76.10 | 77.00 | 77.00 | 2.39% | 156,566 |
| Jun 12, 2026 | 73.00 | 75.60 | 73.00 | 75.20 | 75.20 | 2.87% | 127,495 |
| Jun 11, 2026 | 73.80 | 74.70 | 72.40 | 73.10 | 73.10 | -2.14% | 217,409 |
| Jun 10, 2026 | 75.00 | 75.10 | 73.00 | 74.70 | 74.70 | -1.58% | 194,197 |
| Jun 9, 2026 | 75.00 | 76.50 | 75.00 | 75.90 | 75.90 | -0.26% | 651,787 |
| Jun 8, 2026 | 76.00 | 76.70 | 75.50 | 76.10 | 76.10 | -1.30% | 119,359 |
| Jun 5, 2026 | 77.00 | 77.80 | 76.50 | 77.10 | 77.10 | -0.64% | 106,128 |
| Jun 4, 2026 | 78.00 | 78.20 | 75.60 | 77.60 | 77.60 | 1.31% | 134,564 |
| Jun 3, 2026 | 77.00 | 79.20 | 76.30 | 76.60 | 76.60 | -3.53% | 142,600 |
| Jun 2, 2026 | 79.30 | 80.90 | 78.70 | 79.40 | 79.40 | - | 322,212 |
| Jun 1, 2026 | 77.60 | 79.80 | 77.60 | 79.40 | 79.40 | 3.12% | 388,685 |
| May 29, 2026 | 77.50 | 77.80 | 76.50 | 77.00 | 77.00 | -0.52% | 234,824 |
| May 28, 2026 | 78.00 | 78.80 | 76.80 | 77.40 | 77.40 | -0.51% | 103,612 |
| May 27, 2026 | 77.90 | 78.80 | 77.20 | 77.80 | 77.80 | -0.77% | 428,450 |