Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.964 | 4.964 | 4.837 | 4.910 | 4.910 | 13,155 |
| 2023-09-07 | 4.928 | 4.928 | 4.819 | 4.819 | 4.819 | 18,260 |
| 2023-09-06 | 4.819 | 4.928 | 4.819 | 4.819 | 4.819 | 6,769 |
| 2023-09-05 | 4.910 | 4.928 | 4.764 | 4.819 | 4.819 | 28,283 |
| 2023-09-04 | 4.946 | 5.001 | 4.691 | 4.819 | 4.819 | 69,271 |
| 2023-09-01 | 5.055 | 5.055 | 4.910 | 5.055 | 5.055 | 25,173 |
| 2023-08-31 | 5.037 | 5.055 | 4.928 | 5.055 | 5.055 | 37,984 |
| 2023-08-30 | 5.037 | 5.182 | 5.037 | 5.110 | 5.110 | 58,808 |
| 2023-08-29 | 5.019 | 5.037 | 4.873 | 5.037 | 5.037 | 2,769 |
| 2023-08-28 | 4.946 | 5.019 | 4.910 | 4.964 | 4.964 | 52,911 |
| 2023-08-25 | 4.891 | 5.001 | 4.819 | 4.873 | 4.873 | 171,063 |
| 2023-08-24 | 4.964 | 5.073 | 4.910 | 4.982 | 4.982 | 82,508 |
| 2023-08-23 | 5.237 | 5.237 | 4.819 | 4.964 | 4.964 | 244,308 |
| 2023-08-22 | 5.401 | 5.401 | 5.219 | 5.328 | 5.328 | 15,772 |
| 2023-08-21 | 5.401 | 5.401 | 5.273 | 5.346 | 5.346 | 48,413 |
| 2023-08-18 | 5.764 | 5.782 | 5.364 | 5.455 | 5.455 | 93,392 |
| 2023-08-17 | 6.346 | 6.346 | 5.655 | 5.910 | 5.910 | 182,734 |
| 2023-08-16 | 5.455 | 6.364 | 5.291 | 6.310 | 6.310 | 486,008 |
| 2023-08-15 | 4.819 | 5.637 | 4.801 | 5.510 | 5.510 | 308,352 |
| 2023-08-14 | 4.819 | 4.819 | 4.746 | 4.819 | 4.819 | 38,005 |
| 2023-08-11 | 4.764 | 4.819 | 4.764 | 4.819 | 4.819 | 39,673 |
| 2023-08-10 | 4.764 | 4.764 | 4.710 | 4.764 | 4.764 | 38,265 |
| 2023-08-09 | 4.564 | 4.819 | 4.546 | 4.728 | 4.728 | 91,982 |
| 2023-08-08 | 4.546 | 4.564 | 4.546 | 4.546 | 4.546 | 126,177 |
| 2023-08-07 | 4.601 | 4.637 | 4.546 | 4.619 | 4.619 | 29,448 |
| 2023-08-04 | 4.582 | 4.637 | 4.582 | 4.601 | 4.601 | 23,940 |
| 2023-08-03 | 4.537 | 4.601 | 4.537 | 4.601 | 4.601 | 7,505 |
| 2023-08-02 | 4.546 | 4.637 | 4.519 | 4.582 | 4.582 | 28,549 |
| 2023-08-01 | 4.564 | 4.619 | 4.546 | 4.546 | 4.546 | 146,314 |
| 2023-07-31 | 4.691 | 4.691 | 4.546 | 4.546 | 4.546 | 111,765 |
| 2023-07-28 | 4.537 | 4.673 | 4.537 | 4.637 | 4.637 | 11,889 |
| 2023-07-27 | 4.546 | 4.782 | 4.546 | 4.546 | 4.546 | 121,099 |
| 2023-07-26 | 4.528 | 4.601 | 4.528 | 4.601 | 4.601 | 22,916 |
| 2023-07-25 | 4.537 | 4.637 | 4.510 | 4.546 | 4.546 | 113,836 |
| 2023-07-24 | 4.537 | 4.537 | 4.537 | 4.537 | 4.537 | 0 |
| 2023-07-21 | 4.510 | 4.601 | 4.510 | 4.537 | 4.537 | 49,049 |
| 2023-07-20 | 4.528 | 4.546 | 4.528 | 4.546 | 4.546 | 3,649 |
| 2023-07-19 | 4.637 | 4.637 | 4.491 | 4.528 | 4.528 | 15,755 |
| 2023-07-18 | 4.637 | 4.637 | 4.519 | 4.519 | 4.519 | 6,442 |
| 2023-07-17 | 4.637 | 4.637 | 4.482 | 4.546 | 4.546 | 17,868 |
| 2023-07-14 | 4.546 | 4.546 | 4.464 | 4.537 | 4.537 | 21,546 |
| 2023-07-13 | 4.519 | 4.546 | 4.519 | 4.546 | 4.546 | 57,271 |
| 2023-07-12 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 3,299 |
| 2023-07-11 | 4.528 | 4.528 | 4.464 | 4.464 | 4.464 | 55,483 |
| 2023-07-10 | 4.482 | 4.528 | 4.473 | 4.528 | 4.528 | 7,682 |
| 2023-07-07 | 4.519 | 4.519 | 4.482 | 4.482 | 4.482 | 866 |
| 2023-07-06 | 4.528 | 4.528 | 4.473 | 4.473 | 4.473 | 153,083 |
| 2023-07-05 | 4.455 | 4.528 | 4.455 | 4.528 | 4.528 | 15,874 |
| 2023-07-04 | 4.528 | 4.528 | 4.473 | 4.500 | 4.500 | 10,949 |
| 2023-07-03 | 4.473 | 4.528 | 4.473 | 4.528 | 4.528 | 45,562 |
| 2023-06-30 | 4.546 | 4.619 | 4.473 | 4.546 | 4.546 | 51,830 |
| 2023-06-29 | 4.619 | 4.619 | 4.546 | 4.546 | 4.546 | 16,653 |
| 2023-06-28 | 4.619 | 4.619 | 4.546 | 4.619 | 4.619 | 3,031 |
| 2023-06-27 | 4.546 | 4.601 | 4.546 | 4.601 | 4.601 | 59,330 |
| 2023-06-26 | 4.455 | 4.619 | 4.455 | 4.619 | 4.619 | 12,030 |
| 2023-06-23 | 4.491 | 4.528 | 4.410 | 4.519 | 4.519 | 46,696 |
| 2023-06-22 | 4.564 | 4.564 | 4.491 | 4.491 | 4.491 | 91,053 |
| 2023-06-21 | 4.619 | 4.619 | 4.564 | 4.582 | 4.582 | 60,366 |
| 2023-06-20 | 4.673 | 4.691 | 4.582 | 4.601 | 4.601 | 134,782 |
| 2023-06-19 | 4.728 | 4.728 | 4.673 | 4.673 | 4.673 | 24,611 |
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.