Oslo - Delayed Quote NOK
Pexip Holding ASA (PEXIP.OL)
38.65
-0.60
(-1.53%)
At close: April 29 at 4:28:21 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 39.05 | 39.10 | 38.20 | 38.65 | 38.65 | 177,347 |
| Apr 28, 2025 | 2.5 Dividend | |||||
| Apr 28, 2025 | 39.90 | 39.90 | 38.85 | 39.25 | 39.25 | 139,982 |
| Apr 25, 2025 | 40.30 | 41.75 | 40.30 | 41.60 | 39.10 | 206,259 |
| Apr 24, 2025 | 39.90 | 40.45 | 39.70 | 40.20 | 37.78 | 82,301 |
| Apr 23, 2025 | 39.20 | 40.30 | 39.20 | 40.10 | 37.69 | 204,127 |
| Apr 22, 2025 | 39.70 | 39.70 | 38.10 | 38.75 | 36.42 | 159,738 |
| Apr 16, 2025 | 40.00 | 40.00 | 39.00 | 39.40 | 37.03 | 124,984 |
| Apr 15, 2025 | 38.25 | 39.70 | 38.05 | 39.50 | 37.13 | 280,481 |
| Apr 14, 2025 | 38.85 | 38.85 | 37.40 | 37.70 | 35.43 | 66,719 |
| Apr 11, 2025 | 39.35 | 39.35 | 36.95 | 37.25 | 35.01 | 185,329 |
| Apr 10, 2025 | 40.10 | 40.75 | 38.20 | 38.95 | 36.61 | 497,325 |
| Apr 9, 2025 | 38.05 | 38.70 | 37.00 | 38.25 | 35.95 | 313,310 |
| Apr 8, 2025 | 36.55 | 38.40 | 36.20 | 38.05 | 35.76 | 199,216 |
| Apr 7, 2025 | 34.50 | 37.50 | 34.00 | 36.55 | 34.35 | 291,656 |
| Apr 4, 2025 | 36.50 | 37.55 | 36.00 | 36.25 | 34.07 | 181,794 |
| Apr 3, 2025 | 37.00 | 37.35 | 36.20 | 37.20 | 34.96 | 141,323 |
| Apr 2, 2025 | 37.80 | 38.45 | 37.65 | 37.70 | 35.43 | 77,957 |
| Apr 1, 2025 | 38.95 | 38.95 | 37.60 | 38.20 | 35.90 | 347,264 |
| Mar 31, 2025 | 39.50 | 39.95 | 38.90 | 39.00 | 36.66 | 88,633 |
| Mar 28, 2025 | 42.05 | 42.05 | 39.65 | 40.00 | 37.60 | 103,529 |
| Mar 27, 2025 | 41.50 | 41.50 | 40.20 | 40.65 | 38.21 | 127,456 |
| Mar 26, 2025 | 42.35 | 42.35 | 41.05 | 41.50 | 39.01 | 67,609 |
| Mar 25, 2025 | 42.10 | 42.55 | 41.90 | 42.25 | 39.71 | 64,816 |
| Mar 24, 2025 | 41.35 | 41.90 | 41.05 | 41.90 | 39.38 | 85,572 |
| Mar 21, 2025 | 42.00 | 42.00 | 41.20 | 41.40 | 38.91 | 65,207 |
| Mar 20, 2025 | 42.40 | 42.90 | 41.35 | 41.75 | 39.24 | 135,835 |
| Mar 19, 2025 | 40.90 | 42.35 | 40.70 | 42.35 | 39.80 | 371,628 |
| Mar 18, 2025 | 41.00 | 41.35 | 39.60 | 39.65 | 37.27 | 149,526 |
| Mar 17, 2025 | 40.80 | 41.30 | 40.30 | 41.00 | 38.54 | 112,428 |
| Mar 14, 2025 | 40.45 | 41.00 | 40.45 | 40.65 | 38.21 | 136,625 |
| Mar 13, 2025 | 40.20 | 40.85 | 40.20 | 40.35 | 37.93 | 60,533 |
| Mar 12, 2025 | 40.30 | 40.90 | 40.05 | 40.70 | 38.25 | 57,543 |
| Mar 11, 2025 | 40.25 | 40.55 | 39.75 | 40.55 | 38.11 | 120,904 |
| Mar 10, 2025 | 41.30 | 41.55 | 39.50 | 40.20 | 37.78 | 264,282 |
| Mar 7, 2025 | 40.60 | 41.60 | 40.60 | 41.30 | 38.82 | 168,444 |
| Mar 6, 2025 | 41.80 | 42.75 | 40.75 | 41.15 | 38.68 | 277,032 |
| Mar 5, 2025 | 42.30 | 43.20 | 42.20 | 42.30 | 39.76 | 148,892 |
| Mar 4, 2025 | 44.20 | 44.20 | 41.85 | 41.95 | 39.43 | 162,814 |
| Mar 3, 2025 | 44.00 | 45.30 | 43.90 | 44.70 | 42.01 | 187,323 |
| Feb 28, 2025 | 42.50 | 43.70 | 42.50 | 43.45 | 40.84 | 233,174 |
| Feb 27, 2025 | 41.85 | 43.20 | 41.40 | 43.20 | 40.60 | 190,776 |
| Feb 26, 2025 | 43.10 | 43.20 | 42.10 | 42.10 | 39.57 | 169,208 |
| Feb 25, 2025 | 43.50 | 43.90 | 43.00 | 43.10 | 40.51 | 74,322 |
| Feb 24, 2025 | 43.15 | 43.95 | 43.10 | 43.75 | 41.12 | 74,124 |
| Feb 21, 2025 | 43.15 | 44.30 | 43.10 | 43.40 | 40.79 | 148,968 |
| Feb 20, 2025 | 43.80 | 44.25 | 43.15 | 43.45 | 40.84 | 118,888 |
| Feb 19, 2025 | 44.20 | 44.95 | 43.60 | 44.10 | 41.45 | 207,155 |
| Feb 18, 2025 | 45.25 | 45.25 | 44.05 | 44.40 | 41.73 | 108,354 |
| Feb 17, 2025 | 44.95 | 45.15 | 43.80 | 45.15 | 42.44 | 185,127 |
| Feb 14, 2025 | 45.60 | 46.50 | 44.10 | 44.30 | 41.64 | 318,772 |
| Feb 13, 2025 | 45.00 | 45.90 | 44.00 | 44.75 | 42.06 | 176,840 |
| Feb 12, 2025 | 45.20 | 45.40 | 44.80 | 44.90 | 42.20 | 173,991 |
| Feb 11, 2025 | 45.15 | 45.55 | 44.80 | 45.00 | 42.30 | 138,300 |
| Feb 10, 2025 | 45.60 | 46.00 | 45.35 | 45.50 | 42.77 | 63,256 |
| Feb 7, 2025 | 45.35 | 45.80 | 45.35 | 45.65 | 42.91 | 28,372 |
| Feb 6, 2025 | 45.70 | 46.00 | 45.30 | 45.65 | 42.91 | 67,522 |
| Feb 5, 2025 | 46.20 | 46.25 | 45.45 | 45.70 | 42.95 | 71,424 |
| Feb 4, 2025 | 46.00 | 46.95 | 45.80 | 46.10 | 43.33 | 56,883 |
| Feb 3, 2025 | 45.10 | 46.10 | 44.90 | 46.00 | 43.24 | 128,443 |
| Jan 31, 2025 | 47.40 | 47.40 | 46.25 | 46.40 | 43.61 | 123,290 |
| Jan 30, 2025 | 46.25 | 48.05 | 46.25 | 47.35 | 44.50 | 189,554 |
| Jan 29, 2025 | 44.80 | 46.95 | 44.80 | 46.40 | 43.61 | 382,799 |
| Jan 28, 2025 | 43.50 | 44.30 | 43.50 | 44.10 | 41.45 | 281,503 |
| Jan 27, 2025 | 44.15 | 44.40 | 43.30 | 43.50 | 40.89 | 275,782 |
| Jan 24, 2025 | 43.30 | 44.80 | 43.30 | 44.40 | 41.73 | 160,440 |
| Jan 23, 2025 | 42.90 | 43.75 | 42.75 | 43.25 | 40.65 | 145,313 |
| Jan 22, 2025 | 42.65 | 43.35 | 42.55 | 42.90 | 40.32 | 106,775 |
| Jan 21, 2025 | 42.00 | 43.15 | 42.00 | 42.85 | 40.27 | 258,481 |
| Jan 20, 2025 | 42.00 | 42.80 | 42.00 | 42.60 | 40.04 | 109,118 |
| Jan 17, 2025 | 41.30 | 42.30 | 40.60 | 42.00 | 39.48 | 270,624 |
| Jan 16, 2025 | 42.10 | 42.40 | 41.65 | 41.70 | 39.19 | 43,371 |
| Jan 15, 2025 | 41.50 | 42.40 | 41.50 | 42.10 | 39.57 | 127,798 |
| Jan 14, 2025 | 41.50 | 41.95 | 41.30 | 41.55 | 39.05 | 114,408 |
| Jan 13, 2025 | 42.70 | 42.70 | 41.65 | 41.70 | 39.19 | 242,320 |
| Jan 10, 2025 | 44.50 | 44.50 | 43.05 | 43.15 | 40.56 | 154,467 |
| Jan 9, 2025 | 43.70 | 44.45 | 43.70 | 44.00 | 41.36 | 72,086 |
| Jan 8, 2025 | 44.50 | 44.70 | 43.60 | 43.85 | 41.21 | 193,958 |
| Jan 7, 2025 | 44.90 | 44.95 | 44.70 | 44.70 | 42.01 | 128,578 |
| Jan 6, 2025 | 44.95 | 45.05 | 44.55 | 44.85 | 42.15 | 65,850 |
| Jan 3, 2025 | 44.00 | 45.00 | 43.25 | 45.00 | 42.30 | 149,996 |
| Jan 2, 2025 | 44.00 | 44.70 | 43.80 | 43.85 | 41.21 | 100,753 |
| Dec 30, 2024 | 44.90 | 45.10 | 43.70 | 43.90 | 41.26 | 104,648 |
| Dec 27, 2024 | 47.00 | 47.00 | 45.10 | 45.10 | 42.39 | 80,655 |
| Dec 23, 2024 | 44.00 | 45.50 | 44.00 | 45.30 | 42.58 | 142,772 |
| Dec 20, 2024 | 44.10 | 44.40 | 43.50 | 44.00 | 41.36 | 149,255 |
| Dec 19, 2024 | 44.40 | 45.00 | 44.10 | 44.60 | 41.92 | 108,097 |
| Dec 18, 2024 | 44.85 | 45.60 | 44.70 | 45.20 | 42.48 | 115,603 |
| Dec 17, 2024 | 45.00 | 45.30 | 44.35 | 44.85 | 42.15 | 145,300 |
| Dec 16, 2024 | 45.80 | 45.80 | 45.00 | 45.15 | 42.44 | 111,300 |
| Dec 13, 2024 | 45.25 | 46.35 | 45.25 | 46.00 | 43.24 | 110,853 |
| Dec 12, 2024 | 45.80 | 46.20 | 45.40 | 45.70 | 42.95 | 243,189 |
| Dec 11, 2024 | 47.00 | 47.40 | 45.80 | 46.00 | 43.24 | 199,898 |
| Dec 10, 2024 | 46.40 | 47.60 | 46.40 | 47.20 | 44.36 | 190,451 |
| Dec 9, 2024 | 46.00 | 47.55 | 46.00 | 47.05 | 44.22 | 171,250 |
| Dec 6, 2024 | 46.50 | 46.50 | 45.80 | 46.20 | 43.42 | 103,470 |
| Dec 5, 2024 | 46.20 | 47.00 | 46.10 | 46.65 | 43.85 | 164,405 |
| Dec 4, 2024 | 45.85 | 46.15 | 45.65 | 46.10 | 43.33 | 71,241 |
| Dec 3, 2024 | 45.00 | 45.95 | 44.80 | 45.85 | 43.09 | 730,836 |
| Dec 2, 2024 | 45.15 | 45.25 | 44.65 | 45.00 | 42.30 | 74,724 |
| Nov 29, 2024 | 44.80 | 45.60 | 44.80 | 45.15 | 42.44 | 119,366 |
| Nov 28, 2024 | 44.75 | 45.15 | 44.40 | 45.15 | 42.44 | 162,541 |
| Nov 27, 2024 | 44.50 | 44.70 | 43.90 | 44.50 | 41.83 | 176,095 |
| Nov 26, 2024 | 44.30 | 44.65 | 43.60 | 43.95 | 41.31 | 212,181 |
| Nov 25, 2024 | 43.00 | 44.35 | 42.85 | 44.30 | 41.64 | 387,502 |
| Nov 22, 2024 | 42.00 | 43.20 | 41.70 | 43.10 | 40.51 | 184,287 |
| Nov 21, 2024 | 41.00 | 42.35 | 41.00 | 42.20 | 39.66 | 229,191 |
| Nov 20, 2024 | 42.50 | 42.50 | 41.55 | 41.55 | 39.05 | 111,251 |
| Nov 19, 2024 | 41.05 | 42.45 | 41.05 | 41.85 | 39.33 | 218,649 |
| Nov 18, 2024 | 41.00 | 42.50 | 40.70 | 41.65 | 39.15 | 55,717 |
| Nov 15, 2024 | 42.20 | 42.30 | 41.05 | 41.20 | 38.72 | 101,817 |
| Nov 14, 2024 | 42.90 | 42.90 | 42.10 | 42.35 | 39.80 | 167,344 |
| Nov 13, 2024 | 42.95 | 43.00 | 42.50 | 42.55 | 39.99 | 155,334 |
| Nov 12, 2024 | 41.85 | 43.20 | 41.35 | 42.80 | 40.23 | 394,137 |
| Nov 11, 2024 | 40.45 | 41.90 | 40.40 | 41.70 | 39.19 | 240,221 |
| Nov 8, 2024 | 40.10 | 41.35 | 39.90 | 40.45 | 38.02 | 560,189 |
| Nov 7, 2024 | 40.90 | 42.40 | 39.00 | 39.55 | 37.17 | 1,078,243 |
| Nov 6, 2024 | 43.80 | 43.80 | 41.80 | 42.40 | 39.85 | 127,229 |
| Nov 5, 2024 | 43.00 | 43.40 | 42.55 | 43.30 | 40.70 | 635,608 |
| Nov 4, 2024 | 43.25 | 43.55 | 42.50 | 43.05 | 40.46 | 144,959 |
| Nov 1, 2024 | 42.70 | 43.50 | 42.70 | 43.25 | 40.65 | 120,049 |
| Oct 31, 2024 | 43.00 | 43.00 | 42.20 | 42.75 | 40.18 | 116,354 |
| Oct 30, 2024 | 42.65 | 43.45 | 42.00 | 43.00 | 40.42 | 390,057 |
| Oct 29, 2024 | 42.45 | 43.25 | 42.30 | 42.55 | 39.99 | 657,443 |
| Oct 28, 2024 | 41.50 | 42.50 | 40.60 | 42.40 | 39.85 | 204,142 |
| Oct 25, 2024 | 40.00 | 41.90 | 40.00 | 41.20 | 38.72 | 450,065 |
| Oct 24, 2024 | 39.60 | 39.90 | 39.15 | 39.80 | 37.41 | 110,888 |
| Oct 23, 2024 | 39.50 | 39.55 | 39.00 | 39.25 | 36.89 | 46,945 |
| Oct 22, 2024 | 39.70 | 40.00 | 39.20 | 39.40 | 37.03 | 171,981 |
| Oct 21, 2024 | 38.80 | 39.80 | 38.25 | 39.40 | 37.03 | 153,804 |
| Oct 18, 2024 | 37.90 | 38.90 | 37.90 | 38.70 | 36.37 | 83,931 |
| Oct 17, 2024 | 38.05 | 38.35 | 37.85 | 37.95 | 35.67 | 71,839 |
| Oct 16, 2024 | 38.25 | 38.50 | 37.55 | 38.20 | 35.90 | 143,606 |
| Oct 15, 2024 | 39.00 | 39.15 | 38.25 | 38.25 | 35.95 | 95,534 |
| Oct 14, 2024 | 38.95 | 39.20 | 38.70 | 38.95 | 36.61 | 62,894 |
| Oct 11, 2024 | 39.30 | 39.30 | 38.50 | 38.95 | 36.61 | 87,032 |
| Oct 10, 2024 | 39.50 | 39.60 | 39.10 | 39.20 | 36.84 | 147,585 |
| Oct 9, 2024 | 39.40 | 39.70 | 39.05 | 39.10 | 36.75 | 166,755 |
| Oct 8, 2024 | 38.10 | 39.45 | 38.00 | 39.40 | 37.03 | 231,830 |
| Oct 7, 2024 | 38.00 | 38.50 | 37.70 | 37.90 | 35.62 | 127,010 |
| Oct 4, 2024 | 37.55 | 38.15 | 37.35 | 37.90 | 35.62 | 201,867 |
| Oct 3, 2024 | 37.50 | 37.70 | 36.90 | 37.60 | 35.34 | 134,091 |
| Oct 2, 2024 | 37.90 | 38.00 | 37.35 | 37.35 | 35.11 | 176,983 |
| Oct 1, 2024 | 38.60 | 38.70 | 37.85 | 38.00 | 35.72 | 84,572 |
| Sep 30, 2024 | 38.20 | 38.95 | 38.20 | 38.80 | 36.47 | 123,848 |
| Sep 27, 2024 | 37.40 | 38.50 | 37.30 | 38.50 | 36.19 | 281,997 |
| Sep 26, 2024 | 37.45 | 37.65 | 36.85 | 37.25 | 35.01 | 303,831 |
| Sep 25, 2024 | 36.30 | 37.45 | 36.15 | 37.45 | 35.20 | 484,657 |
| Sep 24, 2024 | 38.00 | 38.10 | 37.30 | 37.50 | 35.25 | 242,225 |
| Sep 23, 2024 | 37.50 | 38.10 | 37.20 | 37.60 | 35.34 | 123,585 |
| Sep 20, 2024 | 37.20 | 37.55 | 36.50 | 37.50 | 35.25 | 438,196 |
| Sep 19, 2024 | 36.70 | 37.50 | 36.70 | 37.15 | 34.92 | 130,035 |
| Sep 18, 2024 | 36.50 | 37.30 | 36.25 | 36.70 | 34.49 | 281,410 |
| Sep 17, 2024 | 36.75 | 37.25 | 36.40 | 36.70 | 34.49 | 196,345 |
| Sep 16, 2024 | 37.75 | 37.75 | 36.65 | 37.15 | 34.92 | 156,338 |
| Sep 13, 2024 | 36.15 | 37.50 | 36.15 | 37.10 | 34.87 | 195,882 |
| Sep 12, 2024 | 36.90 | 36.95 | 36.15 | 36.50 | 34.31 | 106,614 |
| Sep 11, 2024 | 35.80 | 36.50 | 35.60 | 36.00 | 33.84 | 138,413 |
| Sep 10, 2024 | 35.00 | 35.80 | 34.80 | 35.80 | 33.65 | 168,508 |
| Sep 9, 2024 | 34.00 | 35.05 | 34.00 | 35.00 | 32.90 | 207,672 |
| Sep 6, 2024 | 33.60 | 34.25 | 33.60 | 33.60 | 31.58 | 110,506 |
| Sep 5, 2024 | 36.00 | 36.00 | 33.80 | 34.20 | 32.14 | 140,240 |
| Sep 4, 2024 | 35.95 | 35.95 | 34.15 | 35.20 | 33.08 | 136,285 |
| Sep 3, 2024 | 35.80 | 35.95 | 34.35 | 34.60 | 32.52 | 184,865 |
| Sep 2, 2024 | 36.25 | 36.50 | 35.80 | 36.05 | 33.88 | 155,288 |
| Aug 30, 2024 | 35.50 | 36.75 | 35.05 | 36.65 | 34.45 | 454,627 |
| Aug 29, 2024 | 35.50 | 36.00 | 35.45 | 35.70 | 33.55 | 134,912 |
| Aug 28, 2024 | 35.50 | 36.20 | 35.50 | 35.65 | 33.51 | 233,573 |
| Aug 27, 2024 | 36.00 | 36.00 | 35.05 | 35.70 | 33.55 | 182,514 |
| Aug 26, 2024 | 36.50 | 36.90 | 35.70 | 35.70 | 33.55 | 237,637 |
| Aug 23, 2024 | 35.90 | 36.50 | 35.75 | 36.00 | 33.84 | 198,780 |
| Aug 22, 2024 | 36.65 | 36.65 | 34.30 | 36.00 | 33.84 | 432,121 |
| Aug 21, 2024 | 34.95 | 36.20 | 34.50 | 35.75 | 33.60 | 483,627 |
| Aug 20, 2024 | 34.00 | 35.00 | 34.00 | 34.90 | 32.80 | 862,816 |
| Aug 19, 2024 | 34.30 | 34.50 | 33.10 | 33.55 | 31.53 | 644,904 |
| Aug 16, 2024 | 32.05 | 33.75 | 32.05 | 33.75 | 31.72 | 1,018,943 |
| Aug 15, 2024 | 31.00 | 31.70 | 30.65 | 31.60 | 29.70 | 662,392 |
| Aug 14, 2024 | 29.80 | 30.10 | 29.55 | 30.00 | 28.20 | 98,131 |
| Aug 13, 2024 | 29.60 | 30.00 | 29.50 | 29.65 | 27.87 | 69,758 |
| Aug 12, 2024 | 29.00 | 29.75 | 29.00 | 29.55 | 27.77 | 93,804 |
| Aug 9, 2024 | 28.70 | 29.20 | 28.70 | 29.00 | 27.26 | 48,150 |
| Aug 8, 2024 | 28.20 | 28.65 | 28.10 | 28.50 | 26.79 | 85,940 |
| Aug 7, 2024 | 28.60 | 28.90 | 28.40 | 28.80 | 27.07 | 65,972 |
| Aug 6, 2024 | 29.00 | 29.00 | 28.00 | 28.35 | 26.65 | 151,165 |
| Aug 5, 2024 | 27.50 | 28.15 | 26.55 | 27.40 | 25.75 | 349,427 |
| Aug 2, 2024 | 29.95 | 29.95 | 28.65 | 28.65 | 26.93 | 255,626 |
| Aug 1, 2024 | 30.00 | 30.60 | 29.95 | 30.35 | 28.53 | 101,377 |
| Jul 31, 2024 | 30.15 | 30.60 | 30.00 | 30.35 | 28.53 | 48,567 |
| Jul 30, 2024 | 30.00 | 30.50 | 29.95 | 30.00 | 28.20 | 39,287 |
| Jul 29, 2024 | 29.30 | 30.20 | 29.30 | 30.20 | 28.39 | 78,306 |
| Jul 26, 2024 | 29.20 | 29.95 | 29.20 | 29.75 | 27.96 | 27,468 |
| Jul 25, 2024 | 30.00 | 30.00 | 29.10 | 29.50 | 27.73 | 67,335 |
| Jul 24, 2024 | 30.00 | 30.60 | 30.00 | 30.10 | 28.29 | 99,139 |
| Jul 23, 2024 | 30.05 | 30.25 | 29.90 | 30.10 | 28.29 | 54,308 |
| Jul 22, 2024 | 30.30 | 30.60 | 30.00 | 30.10 | 28.29 | 48,542 |
| Jul 19, 2024 | 31.00 | 31.00 | 30.35 | 30.45 | 28.62 | 81,617 |
| Jul 18, 2024 | 30.50 | 31.30 | 30.15 | 31.00 | 29.14 | 46,880 |
| Jul 17, 2024 | 30.80 | 31.15 | 30.65 | 30.95 | 29.09 | 71,959 |
| Jul 16, 2024 | 30.50 | 31.25 | 30.50 | 31.10 | 29.23 | 103,841 |
| Jul 15, 2024 | 30.20 | 30.90 | 30.20 | 30.50 | 28.67 | 50,832 |
| Jul 12, 2024 | 30.00 | 30.60 | 29.75 | 30.50 | 28.67 | 83,436 |
| Jul 11, 2024 | 30.70 | 30.70 | 30.00 | 30.30 | 28.48 | 113,940 |
| Jul 10, 2024 | 30.00 | 30.80 | 30.00 | 30.45 | 28.62 | 145,117 |
| Jul 9, 2024 | 28.10 | 30.10 | 27.90 | 30.00 | 28.20 | 532,410 |
| Jul 8, 2024 | 27.70 | 28.45 | 27.70 | 28.35 | 26.65 | 71,568 |
| Jul 5, 2024 | 27.35 | 28.50 | 27.35 | 28.30 | 26.60 | 79,269 |
| Jul 4, 2024 | 28.50 | 28.55 | 27.45 | 27.65 | 25.99 | 104,905 |
| Jul 3, 2024 | 28.80 | 28.80 | 28.10 | 28.30 | 26.60 | 158,876 |
| Jul 2, 2024 | 29.50 | 29.50 | 28.65 | 28.80 | 27.07 | 22,981 |
| Jul 1, 2024 | 29.00 | 29.35 | 28.85 | 29.00 | 27.26 | 50,203 |
| Jun 28, 2024 | 29.00 | 29.35 | 28.65 | 29.00 | 27.26 | 82,640 |
| Jun 27, 2024 | 29.00 | 29.20 | 28.60 | 29.00 | 27.26 | 129,286 |
| Jun 26, 2024 | 29.40 | 29.85 | 28.80 | 29.00 | 27.26 | 255,293 |
| Jun 25, 2024 | 30.00 | 30.00 | 29.35 | 29.60 | 27.82 | 287,300 |
| Jun 24, 2024 | 29.70 | 30.40 | 29.50 | 30.25 | 28.43 | 44,494 |
| Jun 21, 2024 | 30.30 | 30.40 | 29.90 | 30.00 | 28.20 | 33,509 |
| Jun 20, 2024 | 30.40 | 30.80 | 29.50 | 30.65 | 28.81 | 104,612 |
| Jun 19, 2024 | 30.65 | 30.90 | 30.25 | 30.40 | 28.57 | 66,408 |
| Jun 18, 2024 | 30.50 | 31.40 | 30.50 | 30.75 | 28.90 | 82,667 |
| Jun 17, 2024 | 31.70 | 31.70 | 30.15 | 30.55 | 28.71 | 114,981 |
| Jun 14, 2024 | 31.50 | 31.85 | 30.00 | 30.75 | 28.90 | 195,524 |
| Jun 13, 2024 | 30.00 | 31.90 | 30.00 | 31.45 | 29.56 | 389,054 |
| Jun 12, 2024 | 30.60 | 30.60 | 29.55 | 30.15 | 28.34 | 66,027 |
| Jun 11, 2024 | 29.65 | 30.20 | 29.40 | 29.70 | 27.92 | 137,997 |
| Jun 10, 2024 | 29.80 | 29.80 | 29.05 | 29.60 | 27.82 | 54,444 |
| Jun 7, 2024 | 29.55 | 29.90 | 29.50 | 29.55 | 27.77 | 94,254 |
| Jun 6, 2024 | 29.40 | 30.00 | 29.40 | 29.55 | 27.77 | 85,117 |
| Jun 5, 2024 | 29.80 | 30.15 | 29.25 | 29.40 | 27.63 | 95,753 |
| Jun 4, 2024 | 30.30 | 30.30 | 29.20 | 29.80 | 28.01 | 134,576 |
| Jun 3, 2024 | 30.60 | 30.90 | 29.70 | 30.30 | 28.48 | 553,300 |
| May 31, 2024 | 31.30 | 31.80 | 31.05 | 31.35 | 29.47 | 196,402 |
| May 30, 2024 | 30.55 | 31.75 | 30.10 | 31.20 | 29.33 | 352,420 |
| May 29, 2024 | 31.80 | 32.00 | 30.45 | 30.55 | 28.71 | 290,620 |
| May 28, 2024 | 29.80 | 31.85 | 29.65 | 31.80 | 29.89 | 642,986 |
| May 27, 2024 | 29.10 | 30.10 | 28.75 | 29.50 | 27.73 | 361,427 |
| May 24, 2024 | 28.80 | 29.20 | 28.65 | 29.10 | 27.35 | 293,286 |
| May 23, 2024 | 28.10 | 28.90 | 28.10 | 28.70 | 26.98 | 537,721 |
| May 22, 2024 | 28.70 | 28.90 | 27.85 | 28.00 | 26.32 | 203,506 |
| May 21, 2024 | 28.65 | 29.15 | 28.60 | 28.60 | 26.88 | 110,315 |
| May 16, 2024 | 28.70 | 29.90 | 28.45 | 28.80 | 27.07 | 416,556 |
| May 15, 2024 | 28.25 | 28.45 | 27.80 | 28.20 | 26.51 | 144,560 |
| May 14, 2024 | 28.30 | 28.80 | 28.25 | 28.35 | 26.65 | 107,148 |
| May 13, 2024 | 29.00 | 29.35 | 28.40 | 28.40 | 26.69 | 137,414 |
| May 10, 2024 | 30.10 | 30.10 | 28.90 | 29.25 | 27.49 | 281,523 |
| May 8, 2024 | 28.65 | 30.25 | 28.65 | 29.85 | 28.06 | 318,107 |
| May 7, 2024 | 28.80 | 29.40 | 28.20 | 28.70 | 26.98 | 263,879 |
| May 6, 2024 | 29.40 | 30.00 | 28.00 | 29.00 | 27.26 | 995,840 |
| May 3, 2024 | 28.90 | 29.15 | 28.00 | 28.80 | 27.07 | 383,141 |
| May 2, 2024 | 27.30 | 29.00 | 27.30 | 28.00 | 26.32 | 476,748 |
| Apr 30, 2024 | 26.70 | 27.00 | 26.40 | 26.55 | 24.95 | 112,676 |
| Apr 29, 2024 | 27.00 | 27.45 | 26.60 | 26.75 | 25.14 | 86,130 |
Related Tickers
COH.PA Coheris SA
7.92
-0.25%
HUDL.OL Huddlestock Fintech AS
0.9560
-0.83%
M8G.DE Verve Group SE
3.2960
-0.06%
VER.ST Verve Group SE
35.80
+0.67%
SLEEP.ST Sleep Cycle AB (publ)
29.80
-2.93%
TRUE-B.ST Truecaller AB (publ)
71.20
-1.66%
SHAPE.CO Shape Robotics A/S
11.48
+13.66%
KARO Karooooo Ltd.
43.33
+0.35%
CBRAIN.CO cBrain A/S
163.00
-1.57%
DSY.PA Dassault Systèmes SE
32.42
+1.60%