Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.637 | 4.728 | 4.601 | 4.728 | 4.728 | 59,067 |
| 2023-06-15 | 4.582 | 4.601 | 4.546 | 4.582 | 4.582 | 104,716 |
| 2023-06-14 | 4.564 | 4.564 | 4.455 | 4.482 | 4.482 | 77,890 |
| 2023-06-13 | 4.528 | 4.528 | 4.437 | 4.528 | 4.528 | 168,669 |
| 2023-06-12 | 4.182 | 4.582 | 4.119 | 4.528 | 4.528 | 282,271 |
| 2023-06-09 | 4.173 | 4.210 | 4.155 | 4.210 | 4.210 | 8,150 |
| 2023-06-08 | 4.219 | 4.237 | 4.210 | 4.237 | 4.237 | 6,251 |
| 2023-06-07 | 4.246 | 4.246 | 4.164 | 4.164 | 4.164 | 5,642 |
| 2023-06-06 | 4.182 | 4.255 | 4.182 | 4.255 | 4.255 | 46,908 |
| 2023-06-05 | 4.237 | 4.237 | 4.200 | 4.210 | 4.210 | 21,122 |
| 2023-06-02 | 4.146 | 4.146 | 4.091 | 4.110 | 4.110 | 25,386 |
| 2023-06-01 | 4.146 | 4.146 | 4.137 | 4.137 | 4.137 | 1,031 |
| 2023-05-31 | 4.137 | 4.164 | 4.091 | 4.137 | 4.137 | 44,507 |
| 2023-05-30 | 4.228 | 4.319 | 4.100 | 4.119 | 4.119 | 101,622 |
| 2023-05-26 | 4.237 | 4.237 | 4.091 | 4.228 | 4.228 | 65,273 |
| 2023-05-25 | 4.110 | 4.182 | 4.082 | 4.182 | 4.182 | 76,652 |
| 2023-05-24 | 4.091 | 4.091 | 4.000 | 4.000 | 4.000 | 70,586 |
| 2023-05-23 | 4.119 | 4.137 | 4.037 | 4.082 | 4.082 | 156,117 |
| 2023-05-22 | 4.155 | 4.164 | 4.019 | 4.028 | 4.028 | 69,872 |
| 2023-05-19 | 4.055 | 4.137 | 4.037 | 4.119 | 4.119 | 13,909 |
| 2023-05-16 | 4.046 | 4.164 | 4.046 | 4.137 | 4.137 | 40,994 |
| 2023-05-15 | 3.964 | 4.000 | 3.937 | 3.964 | 3.964 | 78,432 |
| 2023-05-12 | 4.000 | 4.055 | 3.900 | 3.919 | 3.919 | 59,081 |
| 2023-05-11 | 3.964 | 3.973 | 3.819 | 3.973 | 3.973 | 118,591 |
| 2023-05-10 | 3.910 | 3.946 | 3.910 | 3.946 | 3.946 | 18,207 |
| 2023-05-09 | 4.019 | 4.019 | 3.910 | 3.955 | 3.955 | 47,283 |
| 2023-05-08 | 4.019 | 4.046 | 3.928 | 3.928 | 3.928 | 36,381 |
| 2023-05-05 | 3.910 | 4.182 | 3.846 | 3.982 | 3.982 | 248,861 |
| 2023-05-04 | 3.864 | 4.091 | 3.800 | 3.837 | 3.837 | 227,027 |
| 2023-05-03 | 3.946 | 4.073 | 3.691 | 3.873 | 3.873 | 2,985,356 |
| 2023-05-02 | 4.100 | 4.200 | 3.910 | 3.910 | 3.910 | 311,112 |
| 2023-04-28 | 4.510 | 4.537 | 4.010 | 4.137 | 4.137 | 4,338,055 |
| 2023-04-27 | 5.001 | 5.001 | 4.837 | 4.837 | 4.837 | 19,121 |
| 2023-04-26 | 4.964 | 5.073 | 4.819 | 5.019 | 5.019 | 15,651 |
| 2023-04-25 | 4.910 | 4.964 | 4.855 | 4.964 | 4.964 | 1,883 |
| 2023-04-24 | 4.873 | 4.982 | 4.819 | 4.946 | 4.946 | 20,135 |
| 2023-04-21 | 4.891 | 5.001 | 4.746 | 4.764 | 4.764 | 36,076 |
| 2023-04-20 | 5.055 | 5.055 | 4.819 | 4.819 | 4.819 | 70,313 |
| 2023-04-19 | 5.128 | 5.164 | 5.037 | 5.055 | 5.055 | 16,044 |
| 2023-04-18 | 5.273 | 5.273 | 5.037 | 5.201 | 5.201 | 30,638 |
| 2023-04-17 | 5.401 | 5.401 | 5.182 | 5.255 | 5.255 | 38,674 |
| 2023-04-14 | 4.910 | 5.437 | 4.910 | 5.437 | 5.437 | 26,582 |
| 2023-04-13 | 4.910 | 5.001 | 4.910 | 5.001 | 5.001 | 7,093 |
| 2023-04-12 | 4.946 | 5.419 | 4.746 | 4.891 | 4.891 | 44,707 |
| 2023-04-11 | 4.928 | 4.946 | 4.801 | 4.946 | 4.946 | 40,756 |
| 2023-04-05 | 4.946 | 5.001 | 4.946 | 5.001 | 5.001 | 8,777 |
| 2023-04-04 | 4.819 | 5.001 | 4.819 | 4.946 | 4.946 | 22,397 |
| 2023-04-03 | 4.891 | 4.982 | 4.728 | 4.873 | 4.873 | 98,053 |
| 2023-03-31 | 5.001 | 5.001 | 4.791 | 4.801 | 4.801 | 86,004 |
| 2023-03-30 | 4.791 | 5.046 | 4.791 | 4.837 | 4.837 | 18,216 |
| 2023-03-29 | 4.773 | 4.801 | 4.764 | 4.801 | 4.801 | 28,102 |
| 2023-03-28 | 5.073 | 5.073 | 4.791 | 4.791 | 4.791 | 70,035 |
| 2023-03-27 | 4.773 | 5.110 | 4.573 | 5.110 | 5.110 | 132,589 |
| 2023-03-24 | 4.928 | 5.146 | 4.773 | 4.773 | 4.773 | 178,485 |
| 2023-03-23 | 4.828 | 4.928 | 4.801 | 4.801 | 4.801 | 32,617 |
| 2023-03-22 | 4.955 | 4.955 | 4.801 | 4.801 | 4.801 | 17,450 |
| 2023-03-21 | 4.819 | 4.955 | 4.801 | 4.828 | 4.828 | 45,594 |
| 2023-03-20 | 4.946 | 4.946 | 4.637 | 4.728 | 4.728 | 31,835 |
| 2023-03-17 | 5.182 | 5.455 | 4.601 | 4.901 | 4.901 | 116,323 |
| 2023-03-16 | 5.228 | 5.355 | 5.001 | 5.173 | 5.173 | 27,613 |
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.