Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.970 | 4.100 | 3.800 | 3.890 | 3.890 | 603,396 |
| 2024-08-22 | 4.220 | 4.220 | 3.930 | 4.080 | 4.080 | 216,613 |
| 2024-08-21 | 4.250 | 4.250 | 4.110 | 4.140 | 4.140 | 250,581 |
| 2024-08-20 | 4.250 | 4.320 | 4.150 | 4.250 | 4.250 | 279,874 |
| 2024-08-19 | 4.190 | 4.200 | 4.120 | 4.200 | 4.200 | 876,175 |
| 2024-08-16 | 4.180 | 4.190 | 4.060 | 4.100 | 4.100 | 299,054 |
| 2024-08-15 | 4.280 | 4.370 | 4.000 | 4.100 | 4.100 | 681,734 |
| 2024-08-14 | 4.100 | 4.230 | 4.080 | 4.180 | 4.180 | 331,852 |
| 2024-08-13 | 4.100 | 4.100 | 4.010 | 4.040 | 4.040 | 213,954 |
| 2024-08-12 | 4.050 | 4.100 | 4.030 | 4.050 | 4.050 | 144,813 |
| 2024-08-09 | 4.090 | 4.120 | 4.000 | 4.100 | 4.100 | 332,165 |
| 2024-08-08 | 4.080 | 4.150 | 4.080 | 4.100 | 4.100 | 158,080 |
| 2024-08-07 | 4.000 | 4.200 | 4.000 | 4.020 | 4.020 | 87,067 |
| 2024-08-06 | 3.840 | 3.970 | 3.840 | 3.970 | 3.970 | 66,732 |
| 2024-08-05 | 3.910 | 4.000 | 3.690 | 3.840 | 3.840 | 183,302 |
| 2024-08-02 | 3.990 | 4.000 | 3.900 | 3.950 | 3.950 | 132,004 |
| 2024-08-01 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 329,294 |
| 2024-07-31 | 3.700 | 3.850 | 3.670 | 3.840 | 3.840 | 158,787 |
| 2024-07-30 | 3.720 | 3.760 | 3.680 | 3.720 | 3.720 | 131,223 |
| 2024-07-29 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 22,097 |
| 2024-07-26 | 3.650 | 3.840 | 3.650 | 3.790 | 3.790 | 67,414 |
| 2024-07-25 | 3.800 | 3.800 | 3.660 | 3.720 | 3.720 | 269,952 |
| 2024-07-24 | 3.680 | 3.830 | 3.680 | 3.710 | 3.710 | 66,791 |
| 2024-07-23 | 3.700 | 3.700 | 3.650 | 3.660 | 3.660 | 192,858 |
| 2024-07-22 | 3.680 | 3.680 | 3.610 | 3.680 | 3.680 | 71,559 |
| 2024-07-19 | 3.610 | 3.670 | 3.610 | 3.660 | 3.660 | 98,160 |
| 2024-07-18 | 3.680 | 3.680 | 3.580 | 3.650 | 3.650 | 293,219 |
| 2024-07-17 | 3.600 | 3.740 | 3.600 | 3.660 | 3.660 | 58,570 |
| 2024-07-16 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 35,575 |
| 2024-07-15 | 3.660 | 3.740 | 3.590 | 3.590 | 3.590 | 170,332 |
| 2024-07-12 | 3.610 | 3.690 | 3.570 | 3.650 | 3.650 | 257,839 |
| 2024-07-11 | 3.610 | 3.610 | 3.560 | 3.600 | 3.600 | 23,397 |
| 2024-07-10 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 15,773 |
| 2024-07-09 | 3.700 | 3.700 | 3.510 | 3.610 | 3.610 | 332,673 |
| 2024-07-08 | 3.680 | 3.680 | 3.600 | 3.680 | 3.680 | 144,715 |
| 2024-07-05 | 3.600 | 3.650 | 3.550 | 3.650 | 3.650 | 399,919 |
| 2024-07-04 | 3.560 | 3.570 | 3.520 | 3.570 | 3.570 | 34,588 |
| 2024-07-03 | 3.550 | 3.600 | 3.510 | 3.550 | 3.550 | 81,806 |
| 2024-07-02 | 3.570 | 3.650 | 3.460 | 3.550 | 3.550 | 785,284 |
| 2024-07-01 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 223,744 |
| 2024-06-28 | 3.460 | 3.540 | 3.400 | 3.440 | 3.440 | 415,463 |
| 2024-06-27 | 3.400 | 3.460 | 3.390 | 3.460 | 3.460 | 99,038 |
| 2024-06-26 | 3.530 | 3.530 | 3.400 | 3.420 | 3.420 | 102,263 |
| 2024-06-25 | 3.480 | 3.510 | 3.430 | 3.480 | 3.480 | 36,675 |
| 2024-06-24 | 3.510 | 3.580 | 3.480 | 3.480 | 3.480 | 159,325 |
| 2024-06-21 | 3.550 | 3.550 | 3.430 | 3.510 | 3.510 | 91,033 |
| 2024-06-20 | 3.550 | 3.550 | 3.500 | 3.540 | 3.540 | 12,180 |
| 2024-06-19 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 4,635 |
| 2024-06-18 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 5,585 |
| 2024-06-17 | 3.430 | 3.510 | 3.430 | 3.470 | 3.470 | 4,714 |
| 2024-06-14 | 3.490 | 3.520 | 3.350 | 3.430 | 3.430 | 110,390 |
| 2024-06-13 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 118,212 |
| 2024-06-12 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 62,080 |
| 2024-06-11 | 3.620 | 3.660 | 3.600 | 3.660 | 3.660 | 10,486 |
| 2024-06-10 | 3.580 | 3.680 | 3.580 | 3.620 | 3.620 | 16,471 |
| 2024-06-07 | 3.670 | 3.670 | 3.590 | 3.600 | 3.600 | 22,945 |
| 2024-06-06 | 3.610 | 3.680 | 3.600 | 3.600 | 3.600 | 308,421 |
| 2024-06-05 | 3.650 | 3.670 | 3.600 | 3.600 | 3.600 | 116,557 |
| 2024-06-04 | 3.700 | 3.710 | 3.610 | 3.630 | 3.630 | 203,183 |
| 2024-06-03 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 102,346 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.