Pexip Holding ASA (PXPHF)
OTCMKTS · Delayed Price · Currency is USD
7.66
0.00 (0.00%)
At close: Feb 10, 2026
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 17.50% | 300 |
| Sep 9, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 15.93% | 500 |
| May 19, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 34.77% | 100 |
| May 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 27.33% | 1,000 |
| Apr 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -10.03% | 11,344 |
| Nov 8, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 150 |
| Aug 22, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -8.11% | 300 |
| Aug 21, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 23.33% | 40,000 |
| May 29, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 33.33% | 10,300 |
| May 24, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -18.18% | 4,000 |
| Mar 25, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 42.49% | 700 |
| Dec 4, 2023 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 10.29% | 2,615 |
| Aug 1, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 40.79% | 507 |
| Mar 28, 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.38% | 23,985 |
| Mar 24, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 8,400 |
| Mar 23, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -12.50% | 800 |
| Mar 6, 2023 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.56% | 220 |
| Mar 2, 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 15.20% | 400 |
| Feb 28, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -17.11% | 5,300 |
| Feb 13, 2023 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 14.24% | 607 |
| Dec 12, 2022 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 21.10% | 2,000 |
| Sep 12, 2022 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -19.85% | 500 |
| Jun 30, 2022 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -64.21% | 500 |
| Feb 22, 2022 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -15.18% | 1,267 |
| Feb 14, 2022 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.41% | 9,231 |
| Feb 10, 2022 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.37% | 100 |
| Feb 8, 2022 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 20.83% | 2,000 |
| Jan 24, 2022 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -10.89% | 750 |
| Jan 21, 2022 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | -14.88% | 3,300 |
| Jan 6, 2022 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.57% | 5,900 |
| Jan 3, 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 4.70 | 14.39% | 8,580 |
| Dec 13, 2021 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.70% | 7,300 |
| Dec 7, 2021 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.10% | 61,000 |
| Dec 6, 2021 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | -29.51% | 9,230 |
| Oct 18, 2021 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -35.82% | 1,500 |
| Sep 20, 2021 | 8.91 | 8.91 | 8.80 | 8.80 | 8.80 | -8.17% | 400 |
| Sep 14, 2021 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 8.28% | 16,273 |
| Sep 7, 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.99% | 1,761 |
| Sep 2, 2021 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 5,000 |
| Aug 3, 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.58% | 608 |
| Jul 19, 2021 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | -13.52% | 2,300 |
| Jun 30, 2021 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.18% | 450 |
| May 11, 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -9.23% | 500 |
| May 4, 2021 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -17.23% | 4,000 |
| Apr 6, 2021 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 4.39% | 2,000 |
| Mar 19, 2021 | 11.29 | 11.29 | 11.29 | 11.29 | 11.28 | -5.33% | 474 |
| Mar 11, 2021 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | -2.54% | 2,350 |
| Mar 5, 2021 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.35% | 25,000 |
| Feb 10, 2021 | 11.74 | 11.95 | 11.74 | 11.95 | 11.95 | 20.68% | 11,500 |