Pexip Holding ASA (OSL:PEXIP)
Norway
· Delayed Price · Currency is NOK 67.90
+1.40 (2.11%)
Apr 28, 2026, 4:25 PM CET
Pexip Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.13% | 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 |
| Mar 13, 2026 | 64.00 | 64.80 | 62.90 | 63.90 | 60.26 | -0.62% | 263,354 |
| Mar 12, 2026 | 64.10 | 65.20 | 63.20 | 64.30 | 60.64 | - | 452,883 |
| Mar 11, 2026 | 63.30 | 64.60 | 62.40 | 64.30 | 60.64 | 1.74% | 347,046 |
| Mar 10, 2026 | 62.00 | 63.60 | 62.00 | 63.20 | 59.60 | 2.43% | 320,251 |
| Mar 9, 2026 | 61.90 | 62.30 | 60.50 | 61.70 | 58.19 | -1.44% | 223,439 |
| Mar 6, 2026 | 63.00 | 63.40 | 61.90 | 62.60 | 59.04 | -0.16% | 336,611 |
| Mar 5, 2026 | 62.10 | 63.10 | 61.60 | 62.70 | 59.13 | 0.97% | 299,899 |
| Mar 4, 2026 | 60.80 | 62.20 | 60.20 | 62.10 | 58.57 | 2.64% | 359,532 |
| Mar 3, 2026 | 61.30 | 61.30 | 60.10 | 60.50 | 57.06 | -1.94% | 345,688 |
| Mar 2, 2026 | 61.30 | 62.10 | 61.00 | 61.70 | 58.19 | 0.33% | 259,246 |
| Feb 27, 2026 | 61.00 | 62.30 | 60.70 | 61.50 | 58.00 | 0.82% | 401,230 |
| Feb 26, 2026 | 60.50 | 61.60 | 59.80 | 61.00 | 57.53 | 0.83% | 300,505 |
| Feb 25, 2026 | 61.70 | 62.20 | 59.70 | 60.50 | 57.06 | -1.63% | 337,205 |
| Feb 24, 2026 | 63.30 | 63.30 | 60.60 | 61.50 | 58.00 | -3.15% | 671,636 |
| Feb 23, 2026 | 63.50 | 64.50 | 62.30 | 63.50 | 59.89 | -1.09% | 375,600 |
| Feb 20, 2026 | 62.90 | 64.30 | 61.50 | 64.20 | 60.55 | 1.90% | 343,176 |
| Feb 19, 2026 | 63.60 | 63.60 | 62.10 | 63.00 | 59.42 | -0.47% | 275,384 |
| Feb 18, 2026 | 62.50 | 63.30 | 61.10 | 63.30 | 59.70 | 2.59% | 411,826 |
| Feb 17, 2026 | 64.30 | 64.30 | 60.40 | 61.70 | 58.19 | -3.14% | 453,881 |
| Feb 16, 2026 | 65.20 | 65.20 | 63.50 | 63.70 | 60.08 | -2.30% | 371,202 |
| Feb 13, 2026 | 67.30 | 67.30 | 64.10 | 65.20 | 61.49 | -4.82% | 1,002,108 |
| Feb 12, 2026 | 71.20 | 71.50 | 66.50 | 68.50 | 64.60 | -3.39% | 1,327,283 |
| Feb 11, 2026 | 72.50 | 73.10 | 70.70 | 70.90 | 66.87 | -3.41% | 343,919 |
| Feb 10, 2026 | 73.80 | 73.90 | 72.50 | 73.40 | 69.22 | -0.27% | 103,054 |
| Feb 9, 2026 | 74.20 | 75.50 | 72.90 | 73.60 | 69.41 | 0.55% | 96,329 |
| Feb 6, 2026 | 72.60 | 73.50 | 69.90 | 73.20 | 69.03 | 0.55% | 119,756 |
| Feb 5, 2026 | 73.40 | 74.30 | 72.80 | 72.80 | 68.66 | -0.95% | 191,027 |
| Feb 4, 2026 | 74.70 | 75.10 | 73.50 | 73.50 | 69.32 | -1.34% | 157,978 |
| Feb 3, 2026 | 78.40 | 78.90 | 74.20 | 74.50 | 70.26 | -4.49% | 221,074 |
| Feb 2, 2026 | 76.50 | 78.00 | 76.00 | 78.00 | 73.56 | 0.91% | 105,265 |
| Jan 30, 2026 | 77.00 | 78.20 | 76.20 | 77.30 | 72.90 | 1.31% | 203,586 |
| Jan 29, 2026 | 76.90 | 78.00 | 76.20 | 76.30 | 71.96 | -1.17% | 108,872 |
| Jan 28, 2026 | 79.00 | 79.10 | 76.00 | 77.20 | 72.81 | -2.03% | 195,284 |
| Jan 27, 2026 | 76.00 | 79.60 | 76.00 | 78.80 | 74.32 | 3.01% | 725,448 |
| Jan 26, 2026 | 75.60 | 76.90 | 75.60 | 76.50 | 72.15 | -0.52% | 87,690 |
| Jan 23, 2026 | 75.60 | 76.90 | 75.60 | 76.90 | 72.52 | 1.72% | 124,171 |
| Jan 22, 2026 | 75.00 | 76.20 | 75.00 | 75.60 | 71.30 | 1.20% | 120,576 |
| Jan 21, 2026 | 74.00 | 74.70 | 73.10 | 74.70 | 70.45 | 0.95% | 134,521 |
| Jan 20, 2026 | 73.50 | 74.00 | 73.10 | 74.00 | 69.79 | 0.27% | 100,631 |
| Jan 19, 2026 | 73.80 | 74.20 | 73.10 | 73.80 | 69.60 | -2.77% | 104,603 |
| Jan 16, 2026 | 75.00 | 76.10 | 74.80 | 75.90 | 71.58 | 1.20% | 114,089 |
| Jan 15, 2026 | 73.50 | 75.90 | 73.50 | 75.00 | 70.73 | 2.18% | 184,703 |
| Jan 14, 2026 | 73.00 | 73.50 | 71.80 | 73.40 | 69.22 | - | 149,135 |
| Jan 13, 2026 | 74.00 | 74.20 | 73.30 | 73.40 | 69.22 | -1.08% | 104,690 |
| Jan 12, 2026 | 75.70 | 75.70 | 73.00 | 74.20 | 69.98 | -1.85% | 157,827 |
| Jan 9, 2026 | 75.50 | 76.20 | 75.20 | 75.60 | 71.30 | 0.13% | 74,756 |
| Jan 8, 2026 | 76.50 | 77.50 | 75.20 | 75.50 | 71.20 | -0.92% | 100,827 |
| Jan 7, 2026 | 75.00 | 76.50 | 75.00 | 76.20 | 71.86 | 1.46% | 126,034 |
| Jan 6, 2026 | 73.50 | 75.70 | 73.50 | 75.10 | 70.83 | 2.60% | 215,580 |
| Jan 5, 2026 | 74.00 | 74.30 | 72.50 | 73.20 | 69.03 | -1.88% | 254,562 |
| Jan 2, 2026 | 76.50 | 77.00 | 74.60 | 74.60 | 70.36 | -4.24% | 215,674 |
| Dec 30, 2025 | 77.30 | 78.30 | 76.80 | 77.90 | 73.47 | 0.39% | 172,360 |
| Dec 29, 2025 | 75.00 | 77.60 | 74.80 | 77.60 | 73.18 | 3.19% | 173,865 |
| Dec 23, 2025 | 75.20 | 75.90 | 74.50 | 75.20 | 70.92 | - | 77,443 |
| Dec 22, 2025 | 74.40 | 75.40 | 74.20 | 75.20 | 70.92 | 1.08% | 148,808 |
| Dec 19, 2025 | 75.40 | 75.40 | 74.30 | 74.40 | 70.17 | -0.93% | 210,917 |
| Dec 18, 2025 | 75.60 | 75.60 | 74.20 | 75.10 | 70.83 | -1.57% | 121,691 |
| Dec 17, 2025 | 76.00 | 77.40 | 76.00 | 76.30 | 71.96 | 0.39% | 301,605 |
| Dec 16, 2025 | 76.60 | 77.10 | 75.70 | 76.00 | 71.68 | -1.43% | 197,253 |
| Dec 15, 2025 | 76.30 | 77.70 | 76.20 | 77.10 | 72.71 | 1.98% | 244,990 |
| Dec 12, 2025 | 74.30 | 75.90 | 74.30 | 75.60 | 71.30 | 1.89% | 341,691 |
| Dec 11, 2025 | 76.00 | 76.50 | 73.30 | 74.20 | 69.98 | -2.37% | 624,505 |
| Dec 10, 2025 | 74.00 | 76.20 | 74.00 | 76.00 | 71.68 | 2.43% | 1,487,276 |
| Dec 9, 2025 | 74.00 | 74.70 | 73.50 | 74.20 | 69.98 | 0.95% | 246,477 |
| Dec 8, 2025 | 72.60 | 73.90 | 72.20 | 73.50 | 69.32 | 1.94% | 362,333 |
| Dec 5, 2025 | 67.40 | 72.10 | 67.40 | 72.10 | 68.00 | 15.54% | 910,031 |
| Dec 4, 2025 | 62.00 | 62.80 | 61.30 | 62.40 | 58.85 | 1.13% | 158,506 |
| Dec 3, 2025 | 60.10 | 61.90 | 60.10 | 61.70 | 58.19 | 5.29% | 739,140 |
| Dec 2, 2025 | 58.50 | 59.10 | 58.30 | 58.60 | 55.27 | -0.85% | 70,334 |
| Dec 1, 2025 | 58.90 | 59.80 | 58.40 | 59.10 | 55.74 | 0.34% | 174,106 |
| Nov 28, 2025 | 58.00 | 59.70 | 57.90 | 58.90 | 55.55 | 0.51% | 213,520 |