Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 6.364 | 6.819 | 6.273 | 6.564 | 6.564 | 78,580 |
| 2022-09-27 | 6.455 | 6.455 | 6.364 | 6.364 | 6.364 | 16,275 |
| 2022-09-26 | 6.928 | 6.928 | 6.364 | 6.455 | 6.455 | 41,140 |
| 2022-09-23 | 6.910 | 6.910 | 6.783 | 6.819 | 6.819 | 26,886 |
| 2022-09-22 | 6.964 | 7.019 | 6.901 | 6.928 | 6.928 | 32,432 |
| 2022-09-21 | 7.137 | 7.283 | 7.092 | 7.092 | 7.092 | 18,111 |
| 2022-09-20 | 7.201 | 7.337 | 7.110 | 7.246 | 7.246 | 11,914 |
| 2022-09-19 | 7.319 | 7.364 | 7.155 | 7.319 | 7.319 | 26,475 |
| 2022-09-16 | 7.446 | 7.446 | 7.364 | 7.364 | 7.364 | 1,715 |
| 2022-09-15 | 7.364 | 7.474 | 7.364 | 7.474 | 7.474 | 1,814 |
| 2022-09-14 | 7.283 | 7.492 | 7.283 | 7.492 | 7.492 | 8,524 |
| 2022-09-13 | 7.501 | 7.501 | 7.273 | 7.410 | 7.410 | 25,785 |
| 2022-09-12 | 7.583 | 7.583 | 7.419 | 7.455 | 7.455 | 16,257 |
| 2022-09-09 | 7.474 | 7.592 | 7.455 | 7.583 | 7.583 | 6,126 |
| 2022-09-08 | 7.292 | 7.510 | 7.292 | 7.455 | 7.455 | 5,514 |
| 2022-09-07 | 7.637 | 7.674 | 7.301 | 7.519 | 7.519 | 43,700 |
| 2022-09-06 | 7.710 | 7.710 | 7.474 | 7.474 | 7.474 | 11,358 |
| 2022-09-05 | 7.501 | 7.728 | 7.283 | 7.628 | 7.628 | 28,455 |
| 2022-09-02 | 7.328 | 7.501 | 7.310 | 7.310 | 7.310 | 10,539 |
| 2022-09-01 | 7.219 | 7.328 | 7.219 | 7.273 | 7.273 | 13,825 |
| 2022-08-31 | 7.455 | 7.455 | 7.183 | 7.228 | 7.228 | 30,181 |
| 2022-08-30 | 7.319 | 7.501 | 7.319 | 7.328 | 7.328 | 5,873 |
| 2022-08-29 | 7.328 | 7.437 | 7.164 | 7.437 | 7.437 | 28,188 |
| 2022-08-26 | 7.337 | 7.446 | 7.119 | 7.328 | 7.328 | 24,707 |
| 2022-08-25 | 7.337 | 7.337 | 7.273 | 7.328 | 7.328 | 15,761 |
| 2022-08-24 | 7.173 | 7.273 | 7.146 | 7.273 | 7.273 | 24,155 |
| 2022-08-23 | 7.273 | 7.273 | 7.137 | 7.255 | 7.255 | 67,757 |
| 2022-08-22 | 7.273 | 7.273 | 7.273 | 7.273 | 7.273 | 27,323 |
| 2022-08-19 | 7.346 | 7.492 | 7.155 | 7.273 | 7.273 | 95,853 |
| 2022-08-18 | 7.273 | 7.564 | 7.264 | 7.346 | 7.346 | 141,420 |
| 2022-08-17 | 7.001 | 7.128 | 7.001 | 7.119 | 7.119 | 3,671 |
| 2022-08-16 | 7.183 | 7.301 | 6.819 | 7.128 | 7.128 | 65,874 |
| 2022-08-15 | 7.110 | 7.292 | 7.101 | 7.101 | 7.101 | 20,438 |
| 2022-08-12 | 7.173 | 7.264 | 7.092 | 7.264 | 7.264 | 22,840 |
| 2022-08-11 | 7.219 | 7.219 | 7.183 | 7.183 | 7.183 | 12,953 |
| 2022-08-10 | 7.273 | 7.273 | 7.146 | 7.183 | 7.183 | 23,753 |
| 2022-08-09 | 7.273 | 7.410 | 7.201 | 7.201 | 7.201 | 20,186 |
| 2022-08-08 | 7.273 | 7.364 | 7.201 | 7.201 | 7.201 | 24,880 |
| 2022-08-05 | 7.273 | 7.410 | 7.183 | 7.364 | 7.364 | 85,009 |
| 2022-08-04 | 7.319 | 7.337 | 7.155 | 7.155 | 7.155 | 59,322 |
| 2022-08-03 | 7.183 | 7.383 | 6.910 | 7.192 | 7.192 | 73,739 |
| 2022-08-02 | 7.055 | 7.210 | 7.055 | 7.183 | 7.183 | 26,736 |
| 2022-08-01 | 7.064 | 7.083 | 7.055 | 7.055 | 7.055 | 7,891 |
| 2022-07-29 | 7.092 | 7.092 | 7.001 | 7.001 | 7.001 | 14,475 |
| 2022-07-28 | 7.083 | 7.092 | 6.928 | 7.092 | 7.092 | 2,242 |
| 2022-07-27 | 7.273 | 7.273 | 6.910 | 7.046 | 7.046 | 14,310 |
| 2022-07-26 | 6.983 | 7.319 | 6.955 | 7.092 | 7.092 | 40,525 |
| 2022-07-25 | 6.773 | 6.983 | 6.773 | 6.910 | 6.910 | 4,897 |
| 2022-07-22 | 7.001 | 7.001 | 6.873 | 6.919 | 6.919 | 13,817 |
| 2022-07-21 | 7.001 | 7.001 | 7.001 | 7.001 | 7.001 | 1,044 |
| 2022-07-20 | 7.210 | 7.255 | 7.001 | 7.037 | 7.037 | 16,632 |
| 2022-07-19 | 7.210 | 7.210 | 7.001 | 7.128 | 7.128 | 22,211 |
| 2022-07-18 | 7.001 | 7.210 | 7.001 | 7.210 | 7.210 | 19,476 |
| 2022-07-15 | 6.837 | 7.001 | 6.837 | 7.001 | 7.001 | 6,038 |
| 2022-07-14 | 6.728 | 6.837 | 6.646 | 6.683 | 6.683 | 7,362 |
| 2022-07-13 | 7.028 | 7.028 | 6.773 | 6.892 | 6.892 | 9,171 |
| 2022-07-12 | 7.019 | 7.028 | 6.955 | 7.028 | 7.028 | 9,151 |
| 2022-07-11 | 6.937 | 6.983 | 6.783 | 6.955 | 6.955 | 26,043 |
| 2022-07-08 | 6.910 | 6.955 | 6.783 | 6.937 | 6.937 | 9,267 |
| 2022-07-07 | 6.692 | 6.973 | 6.692 | 6.910 | 6.910 | 19,474 |
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.