Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 5.537 | 5.555 | 5.273 | 5.273 | 5.273 | 37,255 |
| 2023-03-14 | 5.401 | 5.546 | 5.264 | 5.546 | 5.546 | 81,847 |
| 2023-03-13 | 5.637 | 5.728 | 5.001 | 5.273 | 5.273 | 185,961 |
| 2023-03-10 | 5.764 | 6.055 | 5.637 | 5.728 | 5.728 | 95,615 |
| 2023-03-09 | 5.882 | 5.882 | 5.564 | 5.764 | 5.764 | 90,074 |
| 2023-03-08 | 6.037 | 6.037 | 5.801 | 5.882 | 5.882 | 43,532 |
| 2023-03-07 | 6.092 | 6.092 | 5.919 | 6.073 | 6.073 | 42,539 |
| 2023-03-06 | 6.128 | 6.128 | 5.773 | 5.973 | 5.973 | 118,792 |
| 2023-03-03 | 6.255 | 6.255 | 6.001 | 6.137 | 6.137 | 130,298 |
| 2023-03-02 | 6.364 | 6.364 | 6.310 | 6.364 | 6.364 | 246,078 |
| 2023-03-01 | 6.455 | 6.455 | 6.319 | 6.364 | 6.364 | 60,264 |
| 2023-02-28 | 6.401 | 6.673 | 6.319 | 6.364 | 6.364 | 71,914 |
| 2023-02-27 | 6.373 | 6.446 | 6.346 | 6.355 | 6.355 | 47,747 |
| 2023-02-24 | 6.410 | 6.546 | 6.246 | 6.373 | 6.373 | 76,329 |
| 2023-02-23 | 6.392 | 6.573 | 6.328 | 6.419 | 6.419 | 70,836 |
| 2023-02-22 | 6.710 | 6.710 | 6.401 | 6.537 | 6.537 | 38,386 |
| 2023-02-21 | 6.664 | 6.719 | 6.437 | 6.701 | 6.701 | 50,913 |
| 2023-02-20 | 6.546 | 6.764 | 6.546 | 6.683 | 6.683 | 38,562 |
| 2023-02-17 | 6.546 | 6.710 | 6.137 | 6.410 | 6.410 | 37,520 |
| 2023-02-16 | 6.346 | 6.792 | 6.182 | 6.719 | 6.719 | 179,741 |
| 2023-02-15 | 6.346 | 6.346 | 5.728 | 6.310 | 6.310 | 187,040 |
| 2023-02-14 | 5.719 | 6.728 | 5.528 | 6.346 | 6.346 | 449,076 |
| 2023-02-13 | 4.728 | 5.873 | 4.728 | 5.637 | 5.637 | 720,271 |
| 2023-02-10 | 4.455 | 4.455 | 4.400 | 4.410 | 4.410 | 27,599 |
| 2023-02-09 | 4.410 | 4.455 | 4.332 | 4.410 | 4.410 | 61,069 |
| 2023-02-08 | 4.528 | 4.528 | 4.328 | 4.328 | 4.328 | 28,019 |
| 2023-02-07 | 4.364 | 4.546 | 4.273 | 4.546 | 4.546 | 28,177 |
| 2023-02-06 | 4.382 | 4.541 | 4.273 | 4.378 | 4.378 | 127,696 |
| 2023-02-03 | 4.591 | 4.591 | 4.387 | 4.541 | 4.541 | 33,511 |
| 2023-02-02 | 4.546 | 4.637 | 4.500 | 4.546 | 4.546 | 37,245 |
| 2023-02-01 | 4.846 | 4.846 | 4.455 | 4.610 | 4.610 | 246,128 |
| 2023-01-31 | 4.810 | 4.837 | 4.773 | 4.782 | 4.782 | 55,350 |
| 2023-01-30 | 4.546 | 4.873 | 4.410 | 4.837 | 4.837 | 151,520 |
| 2023-01-27 | 4.637 | 4.637 | 4.419 | 4.541 | 4.541 | 96,143 |
| 2023-01-26 | 4.655 | 4.728 | 4.182 | 4.637 | 4.637 | 180,859 |
| 2023-01-25 | 5.028 | 5.082 | 4.455 | 4.682 | 4.682 | 145,677 |
| 2023-01-24 | 5.091 | 5.273 | 4.728 | 5.028 | 5.028 | 130,266 |
| 2023-01-23 | 4.955 | 5.582 | 4.955 | 5.073 | 5.073 | 235,667 |
| 2023-01-20 | 4.382 | 4.991 | 4.382 | 4.773 | 4.773 | 297,501 |
| 2023-01-19 | 4.410 | 4.455 | 4.187 | 4.219 | 4.219 | 45,764 |
| 2023-01-18 | 3.910 | 4.455 | 3.864 | 4.455 | 4.455 | 195,831 |
| 2023-01-17 | 3.928 | 3.928 | 3.928 | 3.928 | 3.928 | 3,959 |
| 2023-01-16 | 3.937 | 3.937 | 3.823 | 3.928 | 3.928 | 14,971 |
| 2023-01-13 | 3.864 | 3.937 | 3.864 | 3.937 | 3.937 | 9,259 |
| 2023-01-12 | 3.873 | 3.937 | 3.819 | 3.937 | 3.937 | 128,781 |
| 2023-01-11 | 3.864 | 3.910 | 3.864 | 3.910 | 3.910 | 32,586 |
| 2023-01-10 | 3.728 | 3.887 | 3.728 | 3.864 | 3.864 | 27,886 |
| 2023-01-09 | 3.891 | 3.891 | 3.764 | 3.810 | 3.810 | 20,624 |
| 2023-01-06 | 3.746 | 3.900 | 3.746 | 3.900 | 3.900 | 102,694 |
| 2023-01-05 | 3.637 | 3.746 | 3.637 | 3.746 | 3.746 | 60,401 |
| 2023-01-04 | 3.700 | 3.750 | 3.582 | 3.741 | 3.741 | 109,087 |
| 2023-01-03 | 3.637 | 3.937 | 3.609 | 3.700 | 3.700 | 325,333 |
| 2023-01-02 | 3.564 | 3.814 | 3.478 | 3.637 | 3.637 | 217,596 |
| 2022-12-30 | 3.482 | 3.523 | 3.455 | 3.473 | 3.473 | 52,821 |
| 2022-12-29 | 3.500 | 3.564 | 3.464 | 3.532 | 3.532 | 26,600 |
| 2022-12-28 | 3.505 | 3.519 | 3.473 | 3.478 | 3.478 | 43,626 |
| 2022-12-27 | 3.609 | 3.609 | 3.532 | 3.550 | 3.550 | 12,504 |
| 2022-12-23 | 3.700 | 3.700 | 3.528 | 3.600 | 3.600 | 28,247 |
| 2022-12-22 | 3.728 | 3.728 | 3.546 | 3.637 | 3.637 | 97,822 |
| 2022-12-21 | 3.555 | 3.723 | 3.555 | 3.723 | 3.723 | 31,528 |
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.