Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.070 | 3.110 | 3.050 | 3.050 | 3.050 | 27,803 |
| 2024-02-27 | 3.150 | 3.150 | 2.920 | 3.150 | 3.150 | 243,963 |
| 2024-02-26 | 3.280 | 3.290 | 3.020 | 3.150 | 3.150 | 230,078 |
| 2024-02-23 | 3.100 | 3.300 | 3.100 | 3.260 | 3.260 | 352,623 |
| 2024-02-22 | 3.080 | 3.080 | 2.900 | 3.050 | 3.050 | 396,370 |
| 2024-02-21 | 2.800 | 3.100 | 2.700 | 3.020 | 3.020 | 667,543 |
| 2024-02-20 | 2.700 | 3.000 | 2.660 | 2.820 | 2.820 | 1,241,130 |
| 2024-02-19 | 2.750 | 2.980 | 2.520 | 2.980 | 2.980 | 943,055 |
| 2024-02-16 | 2.630 | 2.700 | 2.600 | 2.680 | 2.680 | 150,083 |
| 2024-02-15 | 2.500 | 2.770 | 2.500 | 2.630 | 2.630 | 326,685 |
| 2024-02-14 | 2.700 | 2.700 | 2.520 | 2.580 | 2.580 | 373,452 |
| 2024-02-13 | 2.810 | 2.810 | 2.700 | 2.700 | 2.700 | 202,036 |
| 2024-02-12 | 2.830 | 2.920 | 2.770 | 2.770 | 2.770 | 280,486 |
| 2024-02-09 | 2.640 | 2.830 | 2.640 | 2.830 | 2.830 | 80,003 |
| 2024-02-08 | 2.650 | 2.710 | 2.650 | 2.680 | 2.680 | 44,711 |
| 2024-02-07 | 2.620 | 2.750 | 2.620 | 2.700 | 2.700 | 79,046 |
| 2024-02-06 | 2.850 | 2.850 | 2.600 | 2.600 | 2.600 | 489,414 |
| 2024-02-05 | 2.540 | 2.900 | 2.510 | 2.900 | 2.900 | 412,841 |
| 2024-02-02 | 2.820 | 2.820 | 2.710 | 2.760 | 2.760 | 294,482 |
| 2024-02-01 | 2.850 | 2.920 | 2.750 | 2.820 | 2.820 | 380,388 |
| 2024-01-31 | 2.800 | 2.900 | 2.760 | 2.860 | 2.860 | 329,146 |
| 2024-01-30 | 3.250 | 3.250 | 2.800 | 2.900 | 2.900 | 949,292 |
| 2024-01-29 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 69,973 |
| 2024-01-26 | 3.150 | 3.300 | 2.900 | 3.300 | 3.300 | 254,763 |
| 2024-01-25 | 3.370 | 3.390 | 2.900 | 3.160 | 3.160 | 382,504 |
| 2024-01-24 | 3.340 | 3.370 | 3.270 | 3.300 | 3.300 | 35,652 |
| 2024-01-23 | 3.390 | 3.400 | 3.320 | 3.400 | 3.400 | 879,000 |
| 2024-01-22 | 3.300 | 3.400 | 3.260 | 3.400 | 3.400 | 74,290 |
| 2024-01-19 | 3.320 | 3.390 | 3.290 | 3.300 | 3.300 | 69,523 |
| 2024-01-18 | 3.260 | 3.320 | 3.220 | 3.220 | 3.220 | 127,501 |
| 2024-01-17 | 3.300 | 3.420 | 3.260 | 3.320 | 3.320 | 165,823 |
| 2024-01-16 | 3.100 | 3.270 | 3.100 | 3.270 | 3.270 | 486,794 |
| 2024-01-15 | 3.050 | 3.150 | 3.000 | 3.100 | 3.100 | 660,397 |
| 2024-01-12 | 2.870 | 3.000 | 2.820 | 2.990 | 2.990 | 167,566 |
| 2024-01-11 | 2.780 | 3.180 | 2.760 | 2.900 | 2.900 | 1,089,047 |
| 2024-01-10 | 2.840 | 2.860 | 2.630 | 2.680 | 2.680 | 502,937 |
| 2024-01-09 | 2.590 | 2.850 | 2.590 | 2.760 | 2.760 | 340,408 |
| 2024-01-08 | 2.500 | 2.590 | 2.390 | 2.580 | 2.580 | 158,318 |
| 2024-01-05 | 2.450 | 2.500 | 2.400 | 2.500 | 2.500 | 749,126 |
| 2024-01-04 | 2.680 | 2.700 | 2.500 | 2.500 | 2.500 | 615,606 |
| 2024-01-03 | 2.820 | 2.820 | 2.640 | 2.690 | 2.690 | 155,262 |
| 2024-01-02 | 2.830 | 2.960 | 2.740 | 2.790 | 2.790 | 355,607 |
| 2023-12-29 | 2.600 | 2.790 | 2.600 | 2.740 | 2.740 | 499,088 |
| 2023-12-28 | 2.720 | 2.780 | 2.570 | 2.620 | 2.620 | 127,288 |
| 2023-12-27 | 2.670 | 2.770 | 2.670 | 2.720 | 2.720 | 183,407 |
| 2023-12-22 | 2.600 | 2.650 | 2.580 | 2.640 | 2.640 | 44,742 |
| 2023-12-21 | 2.700 | 2.740 | 2.600 | 2.600 | 2.600 | 87,985 |
| 2023-12-20 | 2.520 | 2.750 | 2.520 | 2.680 | 2.680 | 319,061 |
| 2023-12-19 | 2.900 | 2.900 | 2.520 | 2.560 | 2.560 | 379,687 |
| 2023-12-18 | 3.200 | 3.200 | 2.800 | 2.830 | 2.830 | 288,656 |
| 2023-12-15 | 2.380 | 3.260 | 2.150 | 3.060 | 3.060 | 1,270,523 |
| 2023-12-14 | 2.291 | 2.391 | 2.291 | 2.391 | 2.391 | 149,458 |
| 2023-12-13 | 2.328 | 2.328 | 2.182 | 2.273 | 2.273 | 203,561 |
| 2023-12-12 | 2.591 | 2.646 | 2.273 | 2.273 | 2.273 | 463,518 |
| 2023-12-11 | 2.764 | 2.864 | 2.464 | 2.591 | 2.591 | 198,124 |
| 2023-12-08 | 2.909 | 2.909 | 2.728 | 2.819 | 2.819 | 174,894 |
| 2023-12-07 | 3.209 | 3.209 | 2.755 | 2.864 | 2.864 | 340,489 |
| 2023-12-06 | 3.291 | 3.291 | 3.155 | 3.200 | 3.200 | 53,709 |
| 2023-12-05 | 3.100 | 3.209 | 3.100 | 3.209 | 3.209 | 43,737 |
| 2023-12-04 | 3.037 | 3.137 | 3.037 | 3.091 | 3.091 | 32,308 |
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.