Pexip Holding ASA (OSL:PEXIP)
Norway
· Delayed Price · Currency is NOK 72.10
+9.70 (15.54%)
At close: Dec 5, 2025
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.40 | 69.00 | 67.40 | 68.50 | - | 9.78% | 253,935 |
| Dec 4, 2025 | 62.00 | 62.80 | 61.30 | 62.40 | 62.40 | 1.13% | 158,506 |
| Dec 3, 2025 | 60.10 | 61.90 | 60.10 | 61.70 | 61.70 | 5.29% | 739,140 |
| Dec 2, 2025 | 58.50 | 59.10 | 58.30 | 58.60 | 58.60 | -0.85% | 70,334 |
| Dec 1, 2025 | 58.90 | 59.80 | 58.40 | 59.10 | 59.10 | 0.34% | 174,106 |
| Nov 28, 2025 | 58.00 | 59.70 | 57.90 | 58.90 | 58.90 | 0.51% | 213,520 |
| Nov 27, 2025 | 58.00 | 58.80 | 57.90 | 58.60 | 58.60 | 0.86% | 57,303 |
| Nov 26, 2025 | 56.30 | 58.10 | 56.30 | 58.10 | 58.10 | 3.20% | 82,404 |
| Nov 25, 2025 | 57.00 | 57.00 | 55.50 | 56.30 | 56.30 | -2.09% | 255,955 |
| Nov 24, 2025 | 56.70 | 57.50 | 56.20 | 57.50 | 57.50 | 1.77% | 167,565 |
| Nov 21, 2025 | 56.40 | 57.50 | 56.30 | 56.50 | 56.50 | -1.74% | 188,411 |
| Nov 20, 2025 | 56.50 | 57.60 | 56.30 | 57.50 | 57.50 | 2.31% | 98,578 |
| Nov 19, 2025 | 55.10 | 56.50 | 54.40 | 56.20 | 56.20 | 1.63% | 85,368 |
| Nov 18, 2025 | 55.30 | 55.90 | 54.60 | 55.30 | 55.30 | -2.12% | 151,472 |
| Nov 17, 2025 | 57.00 | 57.40 | 56.50 | 56.50 | 56.50 | -1.05% | 107,388 |
| Nov 14, 2025 | 57.20 | 57.40 | 56.20 | 57.10 | 57.10 | -1.21% | 321,213 |
| Nov 13, 2025 | 58.10 | 58.80 | 57.70 | 57.80 | 57.80 | -1.70% | 70,905 |
| Nov 12, 2025 | 58.40 | 59.00 | 57.90 | 58.80 | 58.80 | 0.34% | 110,246 |
| Nov 11, 2025 | 60.00 | 60.00 | 58.40 | 58.60 | 58.60 | -2.17% | 107,734 |
| Nov 10, 2025 | 60.20 | 61.00 | 59.90 | 59.90 | 59.90 | -0.33% | 70,935 |
| Nov 7, 2025 | 62.50 | 63.50 | 60.00 | 60.10 | 60.10 | -3.84% | 255,913 |
| Nov 6, 2025 | 63.60 | 64.00 | 60.10 | 62.50 | 62.50 | 1.30% | 423,442 |
| Nov 5, 2025 | 63.00 | 63.00 | 60.60 | 61.70 | 61.70 | -2.22% | 215,277 |
| Nov 4, 2025 | 64.00 | 64.00 | 62.50 | 63.10 | 63.10 | -1.41% | 161,069 |
| Nov 3, 2025 | 63.50 | 65.20 | 63.50 | 64.00 | 64.00 | 2.73% | 481,237 |
| Oct 31, 2025 | 62.10 | 63.00 | 61.40 | 62.30 | 62.30 | 0.81% | 75,357 |
| Oct 30, 2025 | 63.00 | 63.00 | 61.30 | 61.80 | 61.80 | -1.90% | 82,265 |
| Oct 29, 2025 | 63.30 | 63.90 | 62.50 | 63.00 | 63.00 | 0.16% | 91,239 |
| Oct 28, 2025 | 62.70 | 63.50 | 61.70 | 62.90 | 62.90 | 0.64% | 104,907 |
| Oct 27, 2025 | 60.80 | 62.50 | 60.30 | 62.50 | 62.50 | 2.80% | 75,767 |
| Oct 24, 2025 | 60.00 | 60.80 | 59.70 | 60.80 | 60.80 | 0.50% | 67,747 |
| Oct 23, 2025 | 60.10 | 60.90 | 59.40 | 60.50 | 60.50 | 0.67% | 131,528 |
| Oct 22, 2025 | 59.60 | 60.10 | 58.70 | 60.10 | 60.10 | 1.01% | 216,127 |
| Oct 21, 2025 | 60.00 | 60.10 | 59.40 | 59.50 | 59.50 | -0.50% | 44,801 |
| Oct 20, 2025 | 59.40 | 60.50 | 59.40 | 59.80 | 59.80 | 0.67% | 82,737 |
| Oct 17, 2025 | 61.10 | 61.10 | 58.30 | 59.40 | 59.40 | -1.98% | 104,893 |
| Oct 16, 2025 | 60.80 | 61.10 | 59.80 | 60.60 | 60.60 | -0.16% | 119,729 |
| Oct 15, 2025 | 59.40 | 60.70 | 59.00 | 60.70 | 60.70 | 3.06% | 113,536 |
| Oct 14, 2025 | 58.30 | 58.90 | 57.50 | 58.90 | 58.90 | 1.20% | 148,091 |
| Oct 13, 2025 | 58.70 | 59.20 | 58.20 | 58.20 | 58.20 | -2.18% | 105,742 |
| Oct 10, 2025 | 59.10 | 60.00 | 59.10 | 59.50 | 59.50 | 0.34% | 67,357 |
| Oct 9, 2025 | 60.50 | 60.50 | 58.50 | 59.30 | 59.30 | -1.98% | 129,227 |
| Oct 8, 2025 | 60.20 | 61.20 | 59.90 | 60.50 | 60.50 | -0.49% | 69,637 |
| Oct 7, 2025 | 60.70 | 61.30 | 60.40 | 60.80 | 60.80 | -0.16% | 44,751 |
| Oct 6, 2025 | 61.30 | 61.50 | 60.30 | 60.90 | 60.90 | -0.81% | 108,401 |
| Oct 3, 2025 | 61.00 | 61.60 | 60.60 | 61.40 | 61.40 | 0.82% | 126,755 |
| Oct 2, 2025 | 62.50 | 62.50 | 60.40 | 60.90 | 60.90 | -1.93% | 105,352 |
| Oct 1, 2025 | 61.80 | 62.60 | 61.60 | 62.10 | 62.10 | 0.49% | 87,647 |
| Sep 30, 2025 | 61.10 | 62.10 | 60.80 | 61.80 | 61.80 | 1.15% | 64,695 |
| Sep 29, 2025 | 61.20 | 62.00 | 60.70 | 61.10 | 61.10 | -0.81% | 126,346 |
| Sep 26, 2025 | 62.30 | 62.80 | 61.40 | 61.60 | 61.60 | -1.60% | 116,641 |
| Sep 25, 2025 | 63.10 | 64.00 | 62.20 | 62.60 | 62.60 | -2.64% | 92,243 |
| Sep 24, 2025 | 65.50 | 65.50 | 64.30 | 64.30 | 64.30 | -0.31% | 61,449 |
| Sep 23, 2025 | 64.40 | 65.20 | 64.00 | 64.50 | 64.50 | 0.31% | 99,129 |
| Sep 22, 2025 | 65.20 | 65.90 | 64.10 | 64.30 | 64.30 | -2.13% | 101,276 |
| Sep 19, 2025 | 63.30 | 65.70 | 62.80 | 65.70 | 65.70 | 3.79% | 599,625 |
| Sep 18, 2025 | 63.00 | 63.90 | 63.00 | 63.30 | 63.30 | 0.64% | 52,002 |
| Sep 17, 2025 | 63.00 | 63.40 | 62.20 | 62.90 | 62.90 | -0.79% | 62,506 |
| Sep 16, 2025 | 64.40 | 64.40 | 63.20 | 63.40 | 63.40 | -1.09% | 42,216 |
| Sep 15, 2025 | 65.00 | 65.60 | 64.00 | 64.10 | 64.10 | -1.84% | 141,190 |
| Sep 12, 2025 | 65.50 | 65.70 | 64.70 | 65.30 | 65.30 | - | 36,853 |
| Sep 11, 2025 | 65.00 | 66.00 | 65.00 | 65.30 | 65.30 | -0.31% | 46,985 |
| Sep 10, 2025 | 65.00 | 65.90 | 64.80 | 65.50 | 65.50 | 0.92% | 103,381 |
| Sep 9, 2025 | 65.00 | 65.00 | 63.90 | 64.90 | 64.90 | 0.46% | 70,935 |
| Sep 8, 2025 | 64.20 | 64.80 | 63.90 | 64.60 | 64.60 | 0.62% | 93,890 |
| Sep 5, 2025 | 62.60 | 64.70 | 62.60 | 64.20 | 64.20 | 2.23% | 84,101 |
| Sep 4, 2025 | 63.00 | 63.90 | 62.60 | 62.80 | 62.80 | -0.16% | 104,484 |
| Sep 3, 2025 | 62.80 | 63.70 | 62.30 | 62.90 | 62.90 | -0.16% | 115,698 |
| Sep 2, 2025 | 65.00 | 65.60 | 62.70 | 63.00 | 63.00 | -3.08% | 141,095 |
| Sep 1, 2025 | 65.50 | 66.10 | 65.00 | 65.00 | 65.00 | -1.07% | 66,308 |
| Aug 29, 2025 | 67.10 | 68.00 | 65.60 | 65.70 | 65.70 | -1.94% | 221,999 |
| Aug 28, 2025 | 64.00 | 67.30 | 63.70 | 67.00 | 67.00 | 4.85% | 272,764 |
| Aug 27, 2025 | 64.00 | 64.00 | 63.30 | 63.90 | 63.90 | -0.31% | 69,051 |
| Aug 26, 2025 | 63.30 | 64.10 | 62.40 | 64.10 | 64.10 | 1.26% | 108,372 |
| Aug 25, 2025 | 63.00 | 63.30 | 62.50 | 63.30 | 63.30 | 0.64% | 111,941 |
| Aug 22, 2025 | 63.40 | 63.40 | 62.10 | 62.90 | 62.90 | 0.32% | 135,493 |
| Aug 21, 2025 | 63.20 | 63.80 | 62.60 | 62.70 | 62.70 | 0.64% | 119,232 |
| Aug 20, 2025 | 63.70 | 63.70 | 62.20 | 62.30 | 62.30 | -1.42% | 132,125 |
| Aug 19, 2025 | 64.00 | 64.20 | 63.00 | 63.20 | 63.20 | -1.25% | 91,055 |
| Aug 18, 2025 | 64.80 | 65.50 | 63.10 | 64.00 | 64.00 | -0.47% | 270,489 |
| Aug 15, 2025 | 64.10 | 66.30 | 63.90 | 64.30 | 64.30 | 1.42% | 925,804 |
| Aug 14, 2025 | 61.00 | 63.40 | 61.00 | 63.40 | 63.40 | 7.64% | 1,356,484 |
| Aug 13, 2025 | 58.50 | 59.90 | 58.50 | 58.90 | 58.90 | 1.03% | 469,952 |
| Aug 12, 2025 | 58.40 | 59.10 | 57.90 | 58.30 | 58.30 | -0.85% | 159,556 |
| Aug 11, 2025 | 59.60 | 59.60 | 58.10 | 58.80 | 58.80 | -1.67% | 172,669 |
| Aug 8, 2025 | 60.70 | 61.10 | 59.80 | 59.80 | 59.80 | -0.83% | 176,391 |
| Aug 7, 2025 | 60.00 | 60.40 | 58.80 | 60.30 | 60.30 | 1.34% | 497,728 |
| Aug 6, 2025 | 63.70 | 63.70 | 58.00 | 59.50 | 59.50 | -6.59% | 649,457 |
| Aug 5, 2025 | 62.80 | 63.90 | 62.80 | 63.70 | 63.70 | 1.59% | 129,158 |
| Aug 4, 2025 | 63.70 | 63.80 | 62.40 | 62.70 | 62.70 | -1.42% | 125,787 |
| Aug 1, 2025 | 64.20 | 64.30 | 63.30 | 63.60 | 63.60 | -1.40% | 114,067 |
| Jul 31, 2025 | 62.00 | 64.70 | 62.00 | 64.50 | 64.50 | 4.37% | 240,088 |
| Jul 30, 2025 | 62.20 | 62.40 | 61.30 | 61.80 | 61.80 | -0.64% | 76,915 |
| Jul 29, 2025 | 61.20 | 62.40 | 61.20 | 62.20 | 62.20 | 1.63% | 95,775 |
| Jul 28, 2025 | 61.50 | 61.90 | 60.80 | 61.20 | 61.20 | 0.33% | 105,111 |
| Jul 25, 2025 | 61.50 | 61.50 | 60.60 | 61.00 | 61.00 | -0.97% | 82,767 |
| Jul 24, 2025 | 62.00 | 62.70 | 61.60 | 61.60 | 61.60 | -0.65% | 55,765 |
| Jul 23, 2025 | 63.00 | 63.70 | 61.80 | 62.00 | 62.00 | -1.12% | 96,386 |
| Jul 22, 2025 | 62.80 | 63.00 | 62.10 | 62.70 | 62.70 | -0.16% | 86,509 |
| Jul 21, 2025 | 62.50 | 63.20 | 62.40 | 62.80 | 62.80 | 0.16% | 64,234 |