Pexip Holding ASA PEXIP
OSL · Norway · Technology Services
NOK 76.30+2.40 (+3.25%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 76.30 | +3.25% | NOK 75.00 | NOK 76.70 | NOK 74.40 | 240.14K |
| 2026-09-30 | NOK 73.90 | -0.81% | NOK 75.40 | NOK 75.40 | NOK 73.30 | 173.73K |
| 2026-09-29 | NOK 74.50 | +0.81% | NOK 73.50 | NOK 75.30 | NOK 73.50 | 52.24K |
| 2026-09-28 | NOK 73.90 | -0.94% | NOK 74.60 | NOK 75.10 | NOK 73.30 | 111.31K |
| 2026-09-25 | NOK 74.60 | +1.08% | NOK 74.00 | NOK 75.90 | NOK 74.00 | 117.30K |
| 2026-09-24 | NOK 73.80 | -1.99% | NOK 75.00 | NOK 75.30 | NOK 73.80 | 92.11K |
| 2026-09-23 | NOK 75.30 | +0.67% | NOK 74.80 | NOK 76.80 | NOK 74.80 | 176.84K |
| 2026-09-22 | NOK 74.80 | +0.81% | NOK 74.90 | NOK 75.90 | NOK 73.90 | 134.31K |
| 2026-09-21 | NOK 74.20 | +2.91% | NOK 72.60 | NOK 74.90 | NOK 72.50 | 116.29K |
| 2026-09-18 | NOK 72.10 | -1.90% | NOK 72.70 | NOK 73.80 | NOK 72.00 | 255.09K |
| 2026-09-17 | NOK 73.50 | +0.82% | NOK 72.70 | NOK 73.80 | NOK 72.60 | 79.94K |
| 2026-09-16 | NOK 72.90 | -0.55% | NOK 73.90 | NOK 74.70 | NOK 72.90 | 80.66K |
| 2026-09-15 | NOK 73.30 | -0.27% | NOK 73.00 | NOK 74.00 | NOK 72.70 | 81.68K |
| 2026-09-14 | NOK 73.50 | +1.80% | NOK 71.60 | NOK 73.70 | NOK 71.60 | 151.22K |
| 2026-09-11 | NOK 72.20 | +0.42% | NOK 72.00 | NOK 72.30 | NOK 71.40 | 87.86K |
| 2026-09-10 | NOK 71.90 | +0.14% | NOK 71.60 | NOK 72.10 | NOK 71.20 | 152.84K |
| 2026-09-09 | NOK 71.80 | -1.78% | NOK 73.30 | NOK 73.50 | NOK 71.20 | 240.86K |
| 2026-09-08 | NOK 73.10 | -1.88% | NOK 74.00 | NOK 74.80 | NOK 73.10 | 219.71K |
| 2026-09-07 | NOK 74.50 | -0.93% | NOK 76.00 | NOK 76.00 | NOK 74.50 | 138.91K |
| 2026-09-04 | NOK 75.20 | +0.67% | NOK 74.70 | NOK 75.40 | NOK 74.50 | 87.37K |
| 2026-09-03 | NOK 74.70 | +1.22% | NOK 73.60 | NOK 75.00 | NOK 73.60 | 69.97K |
| 2026-09-02 | NOK 73.80 | -1.47% | NOK 74.50 | NOK 74.50 | NOK 72.90 | 185.51K |
| 2026-09-01 | NOK 74.90 | -1.83% | NOK 76.30 | NOK 76.30 | NOK 74.50 | 162.05K |
| 2026-08-31 | NOK 76.30 | -2.05% | NOK 77.70 | NOK 77.70 | NOK 75.40 | 151.84K |
| 2026-08-28 | NOK 77.90 | +1.04% | NOK 77.60 | NOK 78.10 | NOK 77.20 | 98.96K |
| 2026-08-27 | NOK 77.10 | +0.78% | NOK 76.60 | NOK 77.70 | NOK 76.30 | 66.47K |
| 2026-08-26 | NOK 76.50 | -2.17% | NOK 78.20 | NOK 78.20 | NOK 76.50 | 112.23K |
| 2026-08-25 | NOK 78.20 | +0.90% | NOK 77.60 | NOK 79.30 | NOK 77.20 | 99.87K |
| 2026-08-24 | NOK 77.50 | -1.90% | NOK 79.20 | NOK 79.40 | NOK 77.50 | 169.27K |
| 2026-08-21 | NOK 79.00 | +2.60% | NOK 77.20 | NOK 79.00 | NOK 76.20 | 184.80K |
| 2026-08-20 | NOK 77.00 | +0.79% | NOK 78.00 | NOK 78.00 | NOK 76.20 | 68.43K |
| 2026-08-19 | NOK 76.40 | -2.05% | NOK 77.50 | NOK 77.50 | NOK 75.70 | 164.20K |
| 2026-08-18 | NOK 78.00 | -2.13% | NOK 79.00 | NOK 79.50 | NOK 77.80 | 146.25K |
| 2026-08-17 | NOK 79.70 | -0.50% | NOK 80.10 | NOK 81.00 | NOK 79.40 | 180.69K |
| 2026-08-14 | NOK 80.10 | -1.11% | NOK 81.50 | NOK 83.30 | NOK 80.10 | 241.58K |
| 2026-08-13 | NOK 81.00 | -0.25% | NOK 80.80 | NOK 81.60 | NOK 76.80 | 711.96K |
| 2026-08-12 | NOK 81.20 | -2.29% | NOK 83.20 | NOK 83.40 | NOK 80.30 | 189.30K |
| 2026-08-11 | NOK 83.10 | -1.07% | NOK 83.10 | NOK 84.10 | NOK 82.60 | 96.29K |
| 2026-08-10 | NOK 84.00 | +3.07% | NOK 81.90 | NOK 84.30 | NOK 81.90 | 87.55K |
| 2026-08-07 | NOK 81.50 | +2.26% | NOK 81.00 | NOK 82.00 | NOK 80.00 | 80.99K |
| 2026-08-06 | NOK 79.70 | -0.50% | NOK 79.00 | NOK 80.80 | NOK 79.00 | 52.22K |
| 2026-08-05 | NOK 80.10 | -0.25% | NOK 81.40 | NOK 81.40 | NOK 79.70 | 79.96K |
| 2026-08-04 | NOK 80.30 | +1.13% | NOK 79.20 | NOK 80.30 | NOK 79.00 | 79.20K |
| 2026-08-03 | NOK 79.40 | -1.00% | NOK 80.20 | NOK 80.80 | NOK 79.10 | 65.18K |
| 2026-07-31 | NOK 80.20 | -0.62% | NOK 83.40 | NOK 83.40 | NOK 80.10 | 52.12K |
| 2026-07-30 | NOK 80.70 | -2.30% | NOK 82.00 | NOK 82.60 | NOK 80.70 | 110.44K |
| 2026-07-29 | NOK 82.60 | +2.86% | NOK 80.50 | NOK 83.40 | NOK 80.50 | 68.15K |
| 2026-07-28 | NOK 80.30 | +1.65% | NOK 79.30 | NOK 82.50 | NOK 78.90 | 181.13K |
| 2026-07-27 | NOK 79.00 | +2.73% | NOK 77.30 | NOK 79.90 | NOK 77.30 | 83.08K |
| 2026-07-24 | NOK 76.90 | -0.90% | NOK 77.10 | NOK 78.20 | NOK 76.80 | 124.55K |
| 2026-07-23 | NOK 77.60 | -0.26% | NOK 77.70 | NOK 78.40 | NOK 76.80 | 62.63K |
| 2026-07-22 | NOK 77.80 | -1.27% | NOK 80.00 | NOK 80.00 | NOK 77.80 | 102.73K |
| 2026-07-21 | NOK 78.80 | -0.38% | NOK 79.00 | NOK 80.50 | NOK 78.00 | 84.49K |
| 2026-07-20 | NOK 79.10 | -1.13% | NOK 79.80 | NOK 81.10 | NOK 79.10 | 40.06K |
| 2026-07-17 | NOK 80.00 | -0.87% | NOK 81.00 | NOK 81.50 | NOK 79.50 | 60.02K |
| 2026-07-16 | NOK 80.70 | -2.89% | NOK 82.60 | NOK 82.90 | NOK 80.50 | 67.92K |
| 2026-07-15 | NOK 83.10 | -0.12% | NOK 83.00 | NOK 83.60 | NOK 82.50 | 43.30K |
| 2026-07-14 | NOK 83.20 | +1.22% | NOK 82.00 | NOK 83.70 | NOK 81.40 | 103.66K |
| 2026-07-13 | NOK 82.20 | -2.84% | NOK 84.00 | NOK 84.00 | NOK 81.10 | 130.08K |
| 2026-07-10 | NOK 84.60 | +0.59% | NOK 84.60 | NOK 85.50 | NOK 83.20 | 70.70K |
| 2026-07-09 | NOK 84.10 | +0.12% | NOK 84.10 | NOK 84.70 | NOK 82.90 | 50.13K |
| 2026-07-08 | NOK 84.00 | -0.12% | NOK 84.40 | NOK 84.40 | NOK 82.20 | 113.50K |
| 2026-07-07 | NOK 84.10 | -0.36% | NOK 84.40 | NOK 85.90 | NOK 83.70 | 80.58K |
| 2026-07-06 | NOK 84.40 | +0.24% | NOK 84.20 | NOK 84.80 | NOK 83.30 | 168.51K |
| 2026-07-03 | NOK 84.20 | +1.69% | NOK 83.50 | NOK 84.80 | NOK 82.30 | 148.43K |
| 2026-07-02 | NOK 82.80 | +0.12% | NOK 82.00 | NOK 83.70 | NOK 81.90 | 163.09K |
| 2026-07-01 | NOK 82.70 | +5.22% | NOK 78.50 | NOK 83.00 | NOK 78.30 | 278.05K |
| 2026-06-30 | NOK 78.60 | +3.56% | NOK 77.00 | NOK 78.70 | NOK 76.40 | 196.82K |
| 2026-06-29 | NOK 75.90 | +0.66% | NOK 76.00 | NOK 76.50 | NOK 75.20 | 133.28K |
| 2026-06-26 | NOK 75.40 | -0.13% | NOK 75.00 | NOK 75.90 | NOK 74.30 | 66.99K |
| 2026-06-25 | NOK 75.50 | -0.13% | NOK 77.00 | NOK 77.00 | NOK 74.60 | 83.73K |
| 2026-06-24 | NOK 75.60 | +0.53% | NOK 74.00 | NOK 75.80 | NOK 74.00 | 82.59K |
| 2026-06-23 | NOK 75.20 | -1.83% | NOK 77.90 | NOK 77.90 | NOK 73.70 | 117.24K |
| 2026-06-22 | NOK 76.60 | +1.86% | NOK 74.60 | NOK 76.80 | NOK 74.60 | 84.78K |
| 2026-06-19 | NOK 75.20 | -0.27% | NOK 76.00 | NOK 76.00 | NOK 74.60 | 94.29K |
| 2026-06-18 | NOK 75.40 | -3.70% | NOK 78.40 | NOK 78.40 | NOK 74.60 | 137.13K |
| 2026-06-17 | NOK 78.30 | +1.16% | NOK 77.70 | NOK 78.90 | NOK 77.70 | 92.43K |
| 2026-06-16 | NOK 77.40 | +0.52% | NOK 77.20 | NOK 78.10 | NOK 76.10 | 149.44K |
| 2026-06-15 | NOK 77.00 | +2.39% | NOK 76.30 | NOK 77.50 | NOK 76.10 | 156.57K |
| 2026-06-12 | NOK 75.20 | +2.87% | NOK 73.00 | NOK 75.60 | NOK 73.00 | 127.50K |
| 2026-06-11 | NOK 73.10 | -2.14% | NOK 73.80 | NOK 74.70 | NOK 72.40 | 217.41K |
| 2026-06-10 | NOK 74.70 | -1.58% | NOK 75.00 | NOK 75.10 | NOK 73.00 | 194.20K |
| 2026-06-09 | NOK 75.90 | -0.26% | NOK 75.00 | NOK 76.50 | NOK 75.00 | 651.79K |
| 2026-06-08 | NOK 76.10 | -1.30% | NOK 76.00 | NOK 76.70 | NOK 75.50 | 119.36K |
| 2026-06-05 | NOK 77.10 | -0.64% | NOK 77.00 | NOK 77.80 | NOK 76.50 | 106.13K |
| 2026-06-04 | NOK 77.60 | +1.31% | NOK 78.00 | NOK 78.20 | NOK 75.60 | 134.56K |
| 2026-06-03 | NOK 76.60 | -3.53% | NOK 77.00 | NOK 79.20 | NOK 76.30 | 142.60K |
| 2026-06-02 | NOK 79.40 | 0.00% | NOK 79.30 | NOK 80.90 | NOK 78.70 | 322.21K |
| 2026-06-01 | NOK 79.40 | +3.12% | NOK 77.60 | NOK 79.80 | NOK 77.60 | 388.69K |
| 2026-05-29 | NOK 77.00 | -0.52% | NOK 77.50 | NOK 77.80 | NOK 76.50 | 234.82K |