Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.555 | 3.723 | 3.555 | 3.723 | 3.723 | 31,528 |
| 2022-12-20 | 3.628 | 3.664 | 3.559 | 3.569 | 3.569 | 42,003 |
| 2022-12-19 | 3.455 | 3.628 | 3.441 | 3.619 | 3.619 | 27,607 |
| 2022-12-16 | 3.437 | 3.500 | 3.437 | 3.500 | 3.500 | 58,618 |
| 2022-12-15 | 3.455 | 3.500 | 3.455 | 3.455 | 3.455 | 58,248 |
| 2022-12-14 | 3.437 | 3.500 | 3.437 | 3.437 | 3.437 | 10,393 |
| 2022-12-13 | 3.455 | 3.500 | 3.437 | 3.437 | 3.437 | 50,526 |
| 2022-12-12 | 3.382 | 3.455 | 3.364 | 3.387 | 3.387 | 88,488 |
| 2022-12-09 | 3.664 | 3.664 | 3.282 | 3.473 | 3.473 | 251,890 |
| 2022-12-08 | 3.609 | 3.609 | 3.569 | 3.569 | 3.569 | 15,948 |
| 2022-12-07 | 3.546 | 3.609 | 3.546 | 3.550 | 3.550 | 24,731 |
| 2022-12-06 | 3.637 | 3.637 | 3.509 | 3.609 | 3.609 | 88,040 |
| 2022-12-05 | 3.600 | 3.660 | 3.591 | 3.637 | 3.637 | 15,485 |
| 2022-12-02 | 3.628 | 3.641 | 3.600 | 3.641 | 3.641 | 97,582 |
| 2022-12-01 | 3.664 | 3.664 | 3.600 | 3.623 | 3.623 | 20,664 |
| 2022-11-30 | 3.609 | 3.669 | 3.591 | 3.632 | 3.632 | 37,083 |
| 2022-11-29 | 3.596 | 3.596 | 3.537 | 3.587 | 3.587 | 10,178 |
| 2022-11-28 | 3.637 | 3.637 | 3.500 | 3.500 | 3.500 | 71,932 |
| 2022-11-25 | 3.637 | 3.669 | 3.546 | 3.637 | 3.637 | 61,773 |
| 2022-11-24 | 3.719 | 3.719 | 3.546 | 3.596 | 3.596 | 41,814 |
| 2022-11-23 | 3.710 | 3.710 | 3.591 | 3.687 | 3.687 | 73,845 |
| 2022-11-22 | 3.600 | 3.714 | 3.600 | 3.669 | 3.669 | 4,410 |
| 2022-11-21 | 3.637 | 3.637 | 3.600 | 3.600 | 3.600 | 54,169 |
| 2022-11-18 | 3.546 | 3.855 | 3.546 | 3.637 | 3.637 | 112,313 |
| 2022-11-17 | 3.655 | 3.655 | 3.546 | 3.632 | 3.632 | 85,692 |
| 2022-11-16 | 3.655 | 3.691 | 3.550 | 3.637 | 3.637 | 61,556 |
| 2022-11-15 | 3.714 | 3.719 | 3.546 | 3.546 | 3.546 | 73,799 |
| 2022-11-14 | 3.637 | 3.728 | 3.637 | 3.714 | 3.714 | 77,520 |
| 2022-11-11 | 3.641 | 3.700 | 3.628 | 3.637 | 3.637 | 65,211 |
| 2022-11-10 | 3.723 | 3.723 | 3.628 | 3.628 | 3.628 | 41,017 |
| 2022-11-09 | 3.728 | 3.728 | 3.546 | 3.728 | 3.728 | 170,313 |
| 2022-11-08 | 3.773 | 3.773 | 3.619 | 3.637 | 3.637 | 200,743 |
| 2022-11-07 | 3.773 | 3.773 | 3.623 | 3.664 | 3.664 | 44,446 |
| 2022-11-04 | 3.737 | 3.737 | 3.600 | 3.732 | 3.732 | 44,154 |
| 2022-11-03 | 3.769 | 3.773 | 3.578 | 3.764 | 3.764 | 132,520 |
| 2022-11-02 | 3.891 | 3.891 | 3.637 | 3.769 | 3.769 | 88,653 |
| 2022-11-01 | 3.819 | 3.910 | 3.773 | 3.910 | 3.910 | 155,252 |
| 2022-10-31 | 3.728 | 3.864 | 3.728 | 3.810 | 3.810 | 70,152 |
| 2022-10-28 | 3.746 | 3.810 | 3.491 | 3.723 | 3.723 | 153,900 |
| 2022-10-27 | 3.673 | 3.728 | 3.637 | 3.719 | 3.719 | 36,819 |
| 2022-10-26 | 3.682 | 3.773 | 3.628 | 3.655 | 3.655 | 212,309 |
| 2022-10-25 | 3.910 | 4.028 | 3.419 | 3.591 | 3.591 | 138,865 |
| 2022-10-24 | 3.682 | 3.869 | 3.591 | 3.819 | 3.819 | 102,397 |
| 2022-10-21 | 3.682 | 3.855 | 3.591 | 3.682 | 3.682 | 75,150 |
| 2022-10-20 | 3.791 | 3.791 | 3.591 | 3.637 | 3.637 | 185,132 |
| 2022-10-19 | 3.746 | 3.841 | 3.710 | 3.791 | 3.791 | 134,895 |
| 2022-10-18 | 3.860 | 3.860 | 3.728 | 3.814 | 3.814 | 102,961 |
| 2022-10-17 | 4.719 | 4.719 | 3.591 | 3.773 | 3.773 | 981,453 |
| 2022-10-14 | 4.728 | 4.810 | 4.546 | 4.810 | 4.810 | 57,742 |
| 2022-10-13 | 4.710 | 4.710 | 4.582 | 4.682 | 4.682 | 44,210 |
| 2022-10-12 | 4.955 | 5.064 | 4.637 | 4.710 | 4.710 | 163,280 |
| 2022-10-11 | 4.855 | 4.955 | 4.819 | 4.937 | 4.937 | 64,933 |
| 2022-10-10 | 4.955 | 4.955 | 4.601 | 4.819 | 4.819 | 101,901 |
| 2022-10-07 | 5.091 | 5.364 | 4.946 | 5.001 | 5.001 | 279,728 |
| 2022-10-06 | 6.455 | 6.455 | 4.910 | 5.001 | 5.001 | 912,903 |
| 2022-10-05 | 6.455 | 6.455 | 6.410 | 6.455 | 6.455 | 36,891 |
| 2022-10-04 | 6.282 | 6.455 | 6.282 | 6.373 | 6.373 | 46,882 |
| 2022-10-03 | 6.364 | 6.583 | 6.364 | 6.464 | 6.464 | 15,650 |
| 2022-09-30 | 6.592 | 6.592 | 6.355 | 6.501 | 6.501 | 78,032 |
| 2022-09-29 | 6.564 | 6.719 | 6.564 | 6.673 | 6.673 | 17,113 |
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.