Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.670 | 3.700 | 3.600 | 3.700 | 3.700 | 238,914 |
| 2024-05-30 | 3.640 | 3.670 | 3.600 | 3.670 | 3.670 | 98,373 |
| 2024-05-29 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 464,339 |
| 2024-05-28 | 3.630 | 3.820 | 3.620 | 3.700 | 3.700 | 601,117 |
| 2024-05-27 | 3.700 | 3.700 | 3.530 | 3.600 | 3.600 | 264,477 |
| 2024-05-24 | 3.700 | 3.740 | 3.610 | 3.620 | 3.620 | 451,821 |
| 2024-05-23 | 3.690 | 3.700 | 3.600 | 3.600 | 3.600 | 233,803 |
| 2024-05-22 | 3.590 | 3.760 | 3.570 | 3.690 | 3.690 | 188,473 |
| 2024-05-21 | 3.590 | 3.590 | 3.570 | 3.570 | 3.570 | 19,024 |
| 2024-05-16 | 3.600 | 3.690 | 3.400 | 3.500 | 3.500 | 240,928 |
| 2024-05-15 | 3.690 | 3.690 | 3.530 | 3.600 | 3.600 | 112,731 |
| 2024-05-14 | 3.660 | 3.790 | 3.610 | 3.620 | 3.620 | 242,261 |
| 2024-05-13 | 3.660 | 3.660 | 3.580 | 3.650 | 3.650 | 207,272 |
| 2024-05-10 | 3.510 | 3.660 | 3.510 | 3.660 | 3.660 | 98,101 |
| 2024-05-08 | 3.500 | 3.640 | 3.500 | 3.510 | 3.510 | 180,830 |
| 2024-05-07 | 3.400 | 3.510 | 3.400 | 3.510 | 3.510 | 45,369 |
| 2024-05-06 | 3.490 | 3.520 | 3.320 | 3.490 | 3.490 | 135,719 |
| 2024-05-03 | 3.540 | 3.560 | 3.430 | 3.560 | 3.560 | 95,298 |
| 2024-05-02 | 3.660 | 3.660 | 3.420 | 3.540 | 3.540 | 236,794 |
| 2024-04-30 | 3.560 | 3.740 | 3.550 | 3.650 | 3.650 | 111,792 |
| 2024-04-29 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 59,917 |
| 2024-04-26 | 3.750 | 3.750 | 3.580 | 3.670 | 3.670 | 125,375 |
| 2024-04-25 | 3.680 | 3.700 | 3.550 | 3.700 | 3.700 | 285,488 |
| 2024-04-24 | 3.640 | 3.740 | 3.640 | 3.680 | 3.680 | 70,024 |
| 2024-04-23 | 3.620 | 3.720 | 3.600 | 3.600 | 3.600 | 105,755 |
| 2024-04-22 | 3.680 | 3.750 | 3.610 | 3.680 | 3.680 | 452,687 |
| 2024-04-19 | 3.600 | 3.610 | 3.570 | 3.610 | 3.610 | 33,896 |
| 2024-04-18 | 3.450 | 3.740 | 3.450 | 3.680 | 3.680 | 164,495 |
| 2024-04-17 | 3.360 | 3.550 | 3.360 | 3.410 | 3.410 | 1,009,391 |
| 2024-04-16 | 3.500 | 3.500 | 3.320 | 3.320 | 3.320 | 152,417 |
| 2024-04-15 | 3.600 | 3.750 | 3.200 | 3.500 | 3.500 | 789,008 |
| 2024-04-12 | 3.710 | 3.730 | 3.600 | 3.600 | 3.600 | 454,381 |
| 2024-04-11 | 3.570 | 3.670 | 3.560 | 3.600 | 3.600 | 122,174 |
| 2024-04-10 | 3.440 | 3.600 | 3.440 | 3.550 | 3.550 | 299,320 |
| 2024-04-09 | 3.290 | 3.440 | 3.290 | 3.440 | 3.440 | 105,723 |
| 2024-04-08 | 3.210 | 3.280 | 3.210 | 3.280 | 3.280 | 100,063 |
| 2024-04-05 | 3.200 | 3.280 | 3.200 | 3.270 | 3.270 | 52,400 |
| 2024-04-04 | 3.280 | 3.350 | 3.200 | 3.200 | 3.200 | 162,014 |
| 2024-04-03 | 3.230 | 3.390 | 3.170 | 3.200 | 3.200 | 206,986 |
| 2024-04-02 | 3.210 | 3.230 | 3.150 | 3.150 | 3.150 | 45,013 |
| 2024-03-27 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 149,075 |
| 2024-03-26 | 3.180 | 3.200 | 3.150 | 3.150 | 3.150 | 238,078 |
| 2024-03-25 | 3.070 | 3.160 | 3.000 | 3.150 | 3.150 | 444,190 |
| 2024-03-22 | 3.140 | 3.140 | 3.030 | 3.050 | 3.050 | 72,521 |
| 2024-03-21 | 3.000 | 3.120 | 2.990 | 3.120 | 3.120 | 71,601 |
| 2024-03-20 | 3.070 | 3.070 | 2.980 | 3.040 | 3.040 | 58,893 |
| 2024-03-19 | 2.990 | 3.250 | 2.990 | 3.000 | 3.000 | 342,880 |
| 2024-03-18 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 82,743 |
| 2024-03-15 | 3.010 | 3.030 | 2.940 | 3.000 | 3.000 | 37,855 |
| 2024-03-14 | 2.930 | 3.020 | 2.930 | 2.980 | 2.980 | 43,612 |
| 2024-03-13 | 3.060 | 3.060 | 2.950 | 3.000 | 3.000 | 132,202 |
| 2024-03-12 | 3.130 | 3.130 | 2.950 | 3.000 | 3.000 | 453,017 |
| 2024-03-11 | 3.320 | 3.360 | 3.180 | 3.180 | 3.180 | 327,674 |
| 2024-03-08 | 3.300 | 3.380 | 3.250 | 3.290 | 3.290 | 402,724 |
| 2024-03-07 | 3.280 | 3.350 | 3.280 | 3.350 | 3.350 | 61,083 |
| 2024-03-06 | 3.280 | 3.300 | 3.220 | 3.270 | 3.270 | 118,969 |
| 2024-03-05 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 261,263 |
| 2024-03-04 | 3.290 | 3.400 | 3.240 | 3.300 | 3.300 | 732,767 |
| 2024-03-01 | 3.170 | 3.290 | 3.110 | 3.240 | 3.240 | 153,040 |
| 2024-02-29 | 3.060 | 3.130 | 3.060 | 3.110 | 3.110 | 67,030 |
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.