Pexip Holding ASA (OSL:PEXIP)
Norway · Delayed Price · Currency is NOK 79.40
+2.40 (3.12%)
Jun 1, 2026, 4:25 PM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 77.60 | 79.80 | 77.60 | 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 |
| May 26, 2026 | 76.00 | 78.90 | 75.90 | 78.40 | 78.40 | 1.69% | 197,105 |
| May 22, 2026 | 76.60 | 77.90 | 76.20 | 77.10 | 77.10 | 0.52% | 111,743 |
| May 21, 2026 | 79.70 | 79.80 | 76.30 | 76.70 | 76.70 | -3.16% | 257,096 |
| May 20, 2026 | 79.50 | 79.70 | 78.30 | 79.20 | 79.20 | -0.50% | 248,262 |
| May 19, 2026 | 80.40 | 82.00 | 79.40 | 79.60 | 79.60 | -1.73% | 224,331 |
| May 18, 2026 | 77.80 | 81.00 | 77.80 | 81.00 | 81.00 | 2.79% | 185,722 |
| May 15, 2026 | 79.70 | 79.80 | 77.10 | 78.80 | 78.80 | -1.13% | 193,835 |
| May 13, 2026 | 79.70 | 80.70 | 78.90 | 79.70 | 79.70 | - | 173,245 |
| May 12, 2026 | 80.60 | 80.90 | 79.00 | 79.70 | 79.70 | -1.73% | 138,885 |
| May 11, 2026 | 81.00 | 81.40 | 80.40 | 81.10 | 81.10 | -0.25% | 116,802 |
| May 8, 2026 | 79.50 | 82.00 | 79.40 | 81.30 | 81.30 | 0.87% | 330,318 |
| May 7, 2026 | 79.70 | 81.00 | 78.10 | 80.60 | 80.60 | 0.50% | 332,174 |
| May 6, 2026 | 80.00 | 83.40 | 79.40 | 80.20 | 80.20 | -1.84% | 751,425 |
| May 5, 2026 | 76.00 | 81.70 | 76.00 | 81.70 | 81.70 | 14.11% | 2,396,382 |
| May 4, 2026 | 68.90 | 72.00 | 68.80 | 71.60 | 71.60 | 5.45% | 446,247 |
| Apr 30, 2026 | 68.00 | 68.50 | 67.50 | 67.90 | 67.90 | -0.44% | 128,660 |
| Apr 29, 2026 | 68.10 | 69.80 | 68.00 | 68.20 | 68.20 | 0.44% | 198,374 |
| 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 | 1.66% | 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 |