Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 6.637 | 6.692 | 6.546 | 6.692 | 6.692 | 15,014 |
| 2022-07-05 | 6.555 | 6.637 | 6.510 | 6.510 | 6.510 | 30,314 |
| 2022-07-04 | 6.537 | 6.546 | 6.446 | 6.546 | 6.546 | 11,508 |
| 2022-07-01 | 6.601 | 6.601 | 6.401 | 6.537 | 6.537 | 25,806 |
| 2022-06-30 | 6.801 | 6.801 | 6.601 | 6.764 | 6.764 | 21,362 |
| 2022-06-29 | 6.883 | 6.883 | 6.601 | 6.601 | 6.601 | 10,386 |
| 2022-06-28 | 6.892 | 6.892 | 6.701 | 6.873 | 6.873 | 3,244 |
| 2022-06-27 | 6.728 | 6.928 | 6.728 | 6.892 | 6.892 | 4,587 |
| 2022-06-24 | 6.637 | 6.746 | 6.546 | 6.746 | 6.746 | 9,280 |
| 2022-06-23 | 6.637 | 6.637 | 6.628 | 6.628 | 6.628 | 571 |
| 2022-06-22 | 6.628 | 6.628 | 6.437 | 6.519 | 6.519 | 7,859 |
| 2022-06-21 | 6.501 | 6.628 | 6.455 | 6.455 | 6.455 | 13,233 |
| 2022-06-20 | 6.546 | 6.719 | 6.373 | 6.373 | 6.373 | 29,149 |
| 2022-06-17 | 6.764 | 6.764 | 6.455 | 6.455 | 6.455 | 33,072 |
| 2022-06-16 | 7.092 | 7.092 | 6.455 | 6.592 | 6.592 | 96,938 |
| 2022-06-15 | 6.855 | 7.083 | 6.855 | 6.883 | 6.883 | 7,005 |
| 2022-06-14 | 6.855 | 7.010 | 6.855 | 7.010 | 7.010 | 4,832 |
| 2022-06-13 | 7.046 | 7.219 | 6.883 | 7.064 | 7.064 | 21,122 |
| 2022-06-10 | 6.955 | 7.264 | 6.883 | 7.264 | 7.264 | 22,727 |
| 2022-06-09 | 7.183 | 7.183 | 7.001 | 7.001 | 7.001 | 28,423 |
| 2022-06-08 | 7.092 | 7.255 | 7.019 | 7.092 | 7.092 | 39,583 |
| 2022-06-07 | 7.183 | 7.255 | 7.092 | 7.255 | 7.255 | 15,248 |
| 2022-06-03 | 7.264 | 7.355 | 7.128 | 7.173 | 7.173 | 15,376 |
| 2022-06-02 | 7.264 | 7.283 | 7.073 | 7.110 | 7.110 | 40,338 |
| 2022-06-01 | 7.101 | 7.446 | 7.101 | 7.128 | 7.128 | 72,669 |
| 2022-05-31 | 7.092 | 7.264 | 6.883 | 7.101 | 7.101 | 41,099 |
| 2022-05-30 | 7.092 | 7.264 | 7.092 | 7.092 | 7.092 | 7,671 |
| 2022-05-27 | 7.273 | 7.273 | 7.183 | 7.183 | 7.183 | 4,730 |
| 2022-05-25 | 7.183 | 7.264 | 7.001 | 7.264 | 7.264 | 25,317 |
| 2022-05-24 | 7.437 | 7.437 | 7.183 | 7.264 | 7.264 | 12,784 |
| 2022-05-23 | 7.219 | 7.428 | 7.219 | 7.273 | 7.273 | 8,244 |
| 2022-05-20 | 6.910 | 7.264 | 6.910 | 7.201 | 7.201 | 18,305 |
| 2022-05-19 | 7.183 | 7.219 | 7.037 | 7.073 | 7.073 | 10,032 |
| 2022-05-18 | 7.273 | 7.310 | 7.001 | 7.055 | 7.055 | 18,913 |
| 2022-05-16 | 6.837 | 7.637 | 6.828 | 7.301 | 7.301 | 74,608 |
| 2022-05-13 | 6.683 | 6.810 | 6.619 | 6.792 | 6.792 | 41,482 |
| 2022-05-12 | 6.728 | 6.728 | 6.573 | 6.683 | 6.683 | 47,882 |
| 2022-05-11 | 6.819 | 7.028 | 6.819 | 6.892 | 6.892 | 15,957 |
| 2022-05-10 | 7.001 | 7.028 | 6.673 | 7.028 | 7.028 | 40,203 |
| 2022-05-09 | 7.183 | 7.183 | 7.010 | 7.010 | 7.010 | 50,466 |
| 2022-05-06 | 7.637 | 7.810 | 7.046 | 7.483 | 7.483 | 101,326 |
| 2022-05-05 | 7.637 | 7.728 | 7.628 | 7.728 | 7.728 | 18,177 |
| 2022-05-04 | 7.637 | 7.719 | 7.283 | 7.628 | 7.628 | 19,798 |
| 2022-05-03 | 7.783 | 7.783 | 7.637 | 7.637 | 7.637 | 4,585 |
| 2022-05-02 | 8.083 | 8.083 | 7.501 | 7.719 | 7.719 | 62,383 |
| 2022-04-29 | 7.883 | 8.074 | 7.883 | 8.074 | 8.074 | 30,164 |
| 2022-04-28 | 7.774 | 7.910 | 7.764 | 7.764 | 7.764 | 19,381 |
| 2022-04-27 | 8.183 | 8.183 | 7.655 | 7.737 | 7.737 | 31,244 |
| 2022-04-26 | 8.183 | 8.183 | 7.746 | 7.983 | 7.983 | 38,110 |
| 2022-04-25 | 8.274 | 8.274 | 7.955 | 7.955 | 7.955 | 66,052 |
| 2022-04-22 | 8.601 | 8.601 | 8.183 | 8.183 | 8.183 | 30,782 |
| 2022-04-21 | 8.637 | 8.637 | 8.183 | 8.374 | 8.374 | 58,199 |
| 2022-04-20 | 8.637 | 8.774 | 8.455 | 8.637 | 8.637 | 102,697 |
| 2022-04-19 | 7.728 | 8.774 | 7.728 | 8.337 | 8.337 | 325,057 |
| 2022-04-13 | 7.537 | 7.710 | 7.537 | 7.710 | 7.710 | 50,967 |
| 2022-04-12 | 7.355 | 7.628 | 7.010 | 7.410 | 7.410 | 84,328 |
| 2022-04-11 | 7.001 | 7.364 | 7.001 | 7.273 | 7.273 | 115,918 |
| 2022-04-08 | 7.273 | 7.319 | 7.092 | 7.273 | 7.273 | 64,838 |
| 2022-04-07 | 7.273 | 7.364 | 7.010 | 7.273 | 7.273 | 20,379 |
| 2022-04-06 | 7.392 | 7.537 | 7.264 | 7.264 | 7.264 | 56,800 |
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.