Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.019 | 3.119 | 3.019 | 3.119 | 3.119 | 36,778 |
| 2023-11-30 | 3.282 | 3.282 | 3.000 | 3.064 | 3.064 | 100,231 |
| 2023-11-29 | 3.328 | 3.446 | 3.255 | 3.255 | 3.255 | 108,493 |
| 2023-11-28 | 3.182 | 3.564 | 3.073 | 3.328 | 3.328 | 383,605 |
| 2023-11-27 | 3.464 | 3.546 | 3.173 | 3.173 | 3.173 | 261,162 |
| 2023-11-24 | 3.437 | 3.564 | 3.355 | 3.455 | 3.455 | 154,266 |
| 2023-11-23 | 3.528 | 3.528 | 3.355 | 3.355 | 3.355 | 125,713 |
| 2023-11-22 | 3.682 | 3.682 | 3.455 | 3.491 | 3.491 | 220,458 |
| 2023-11-21 | 3.519 | 3.673 | 3.519 | 3.564 | 3.564 | 68,030 |
| 2023-11-20 | 3.473 | 3.637 | 3.291 | 3.637 | 3.637 | 298,310 |
| 2023-11-17 | 3.637 | 3.637 | 3.409 | 3.473 | 3.473 | 201,166 |
| 2023-11-16 | 3.609 | 3.609 | 3.519 | 3.609 | 3.609 | 50,960 |
| 2023-11-15 | 3.764 | 3.810 | 3.446 | 3.637 | 3.637 | 399,667 |
| 2023-11-14 | 3.964 | 3.964 | 3.691 | 3.764 | 3.764 | 334,207 |
| 2023-11-13 | 4.000 | 4.073 | 3.946 | 3.964 | 3.964 | 77,599 |
| 2023-11-10 | 4.410 | 4.410 | 4.019 | 4.119 | 4.119 | 271,343 |
| 2023-11-09 | 4.546 | 4.546 | 4.510 | 4.546 | 4.546 | 18,788 |
| 2023-11-08 | 4.437 | 4.546 | 4.437 | 4.546 | 4.546 | 12,170 |
| 2023-11-07 | 4.546 | 4.546 | 4.491 | 4.491 | 4.491 | 68,198 |
| 2023-11-06 | 4.537 | 4.537 | 4.528 | 4.537 | 4.537 | 13,694 |
| 2023-11-03 | 4.500 | 4.528 | 4.428 | 4.528 | 4.528 | 54,484 |
| 2023-11-02 | 4.537 | 4.537 | 4.437 | 4.500 | 4.500 | 46,549 |
| 2023-11-01 | 4.537 | 4.537 | 4.464 | 4.464 | 4.464 | 41,718 |
| 2023-10-31 | 4.537 | 4.537 | 4.510 | 4.519 | 4.519 | 8,972 |
| 2023-10-30 | 4.564 | 4.564 | 4.419 | 4.428 | 4.428 | 96,095 |
| 2023-10-27 | 4.510 | 4.564 | 4.382 | 4.564 | 4.564 | 29,860 |
| 2023-10-26 | 4.519 | 4.601 | 4.473 | 4.473 | 4.473 | 33,588 |
| 2023-10-25 | 4.637 | 4.673 | 4.537 | 4.546 | 4.546 | 14,594 |
| 2023-10-24 | 4.546 | 4.673 | 4.491 | 4.673 | 4.673 | 19,835 |
| 2023-10-23 | 4.346 | 4.601 | 4.346 | 4.510 | 4.510 | 26,780 |
| 2023-10-20 | 4.528 | 4.546 | 4.310 | 4.482 | 4.482 | 124,685 |
| 2023-10-19 | 4.637 | 4.637 | 4.546 | 4.546 | 4.546 | 15,841 |
| 2023-10-18 | 4.691 | 4.691 | 4.528 | 4.546 | 4.546 | 212,373 |
| 2023-10-17 | 4.691 | 4.801 | 4.655 | 4.691 | 4.691 | 64,090 |
| 2023-10-16 | 4.746 | 4.746 | 4.710 | 4.728 | 4.728 | 31,232 |
| 2023-10-13 | 4.910 | 4.910 | 4.746 | 4.801 | 4.801 | 30,614 |
| 2023-10-12 | 4.819 | 4.910 | 4.819 | 4.910 | 4.910 | 30,796 |
| 2023-10-11 | 4.782 | 4.910 | 4.655 | 4.819 | 4.819 | 69,681 |
| 2023-10-10 | 4.710 | 4.819 | 4.710 | 4.819 | 4.819 | 17,714 |
| 2023-10-09 | 4.673 | 4.819 | 4.673 | 4.673 | 4.673 | 52,060 |
| 2023-10-06 | 4.582 | 4.801 | 4.582 | 4.801 | 4.801 | 38,533 |
| 2023-10-05 | 4.764 | 4.764 | 4.601 | 4.655 | 4.655 | 42,842 |
| 2023-10-04 | 4.964 | 4.964 | 4.582 | 4.728 | 4.728 | 203,633 |
| 2023-10-03 | 4.819 | 5.019 | 4.801 | 4.891 | 4.891 | 108,146 |
| 2023-10-02 | 4.928 | 5.128 | 4.819 | 4.819 | 4.819 | 143,430 |
| 2023-09-29 | 4.873 | 4.964 | 4.873 | 4.964 | 4.964 | 10,763 |
| 2023-09-28 | 4.801 | 4.855 | 4.710 | 4.710 | 4.710 | 82,434 |
| 2023-09-27 | 4.837 | 4.837 | 4.746 | 4.746 | 4.746 | 47,286 |
| 2023-09-26 | 4.801 | 4.801 | 4.764 | 4.782 | 4.782 | 10,763 |
| 2023-09-25 | 4.873 | 4.873 | 4.764 | 4.819 | 4.819 | 6,203 |
| 2023-09-22 | 4.910 | 4.910 | 4.837 | 4.837 | 4.837 | 4,388 |
| 2023-09-21 | 4.801 | 4.910 | 4.782 | 4.910 | 4.910 | 11,311 |
| 2023-09-20 | 4.746 | 4.819 | 4.746 | 4.819 | 4.819 | 25,286 |
| 2023-09-19 | 4.801 | 4.837 | 4.746 | 4.746 | 4.746 | 32,520 |
| 2023-09-18 | 4.782 | 4.891 | 4.746 | 4.819 | 4.819 | 14,001 |
| 2023-09-15 | 4.746 | 4.819 | 4.746 | 4.782 | 4.782 | 36,763 |
| 2023-09-14 | 4.819 | 4.819 | 4.746 | 4.746 | 4.746 | 21,362 |
| 2023-09-13 | 4.855 | 4.855 | 4.782 | 4.782 | 4.782 | 61,200 |
| 2023-09-12 | 4.873 | 4.873 | 4.873 | 4.873 | 4.873 | 25,810 |
| 2023-09-11 | 4.855 | 4.873 | 4.855 | 4.873 | 4.873 | 7,302 |
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.