Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.683 | 7.683 | 7.374 | 7.483 | 7.483 | 22,923 |
| 2022-04-04 | 7.583 | 7.683 | 7.010 | 7.455 | 7.455 | 72,603 |
| 2022-04-01 | 7.546 | 7.592 | 7.283 | 7.501 | 7.501 | 18,457 |
| 2022-03-31 | 7.546 | 7.546 | 7.501 | 7.501 | 7.501 | 17,376 |
| 2022-03-30 | 7.092 | 7.383 | 7.092 | 7.383 | 7.383 | 146,571 |
| 2022-03-29 | 7.137 | 7.137 | 6.912 | 7.046 | 7.046 | 14,657 |
| 2022-03-28 | 6.992 | 7.092 | 6.911 | 6.955 | 6.955 | 20,923 |
| 2022-03-25 | 7.092 | 7.092 | 6.910 | 6.983 | 6.983 | 16,884 |
| 2022-03-24 | 6.910 | 7.091 | 6.910 | 7.045 | 7.045 | 658 |
| 2022-03-23 | 7.155 | 7.155 | 7.001 | 7.137 | 7.137 | 14,785 |
| 2022-03-22 | 7.001 | 7.155 | 7.001 | 7.001 | 7.001 | 2,030 |
| 2022-03-21 | 6.820 | 7.183 | 6.819 | 7.001 | 7.001 | 57,722 |
| 2022-03-18 | 7.083 | 7.083 | 6.955 | 7.083 | 7.083 | 8,052 |
| 2022-03-17 | 7.092 | 7.253 | 7.082 | 7.083 | 7.083 | 24,131 |
| 2022-03-16 | 6.819 | 7.254 | 6.819 | 7.091 | 7.091 | 5,257 |
| 2022-03-15 | 7.491 | 7.491 | 6.729 | 6.729 | 6.729 | 6,184 |
| 2022-03-14 | 7.636 | 7.636 | 6.692 | 7.091 | 7.091 | 19,898 |
| 2022-03-11 | 6.955 | 6.955 | 6.692 | 6.692 | 6.692 | 7,780 |
| 2022-03-10 | 6.819 | 6.864 | 6.728 | 6.864 | 6.864 | 57,255 |
| 2022-03-09 | 6.601 | 6.728 | 6.547 | 6.547 | 6.547 | 27,555 |
| 2022-03-08 | 6.273 | 6.637 | 6.273 | 6.628 | 6.628 | 37,055 |
| 2022-03-07 | 6.727 | 6.727 | 6.092 | 6.634 | 6.634 | 76,512 |
| 2022-03-04 | 6.656 | 7.000 | 6.401 | 6.511 | 6.511 | 13,207 |
| 2022-03-03 | 6.656 | 6.664 | 6.655 | 6.655 | 6.655 | 5,217 |
| 2022-03-02 | 6.863 | 7.273 | 6.819 | 6.819 | 6.819 | 1,341 |
| 2022-03-01 | 6.863 | 6.863 | 6.463 | 6.773 | 6.773 | 3,757 |
| 2022-02-28 | 6.746 | 6.820 | 6.685 | 6.820 | 6.820 | 3,678 |
| 2022-02-25 | 7.237 | 7.237 | 6.746 | 6.746 | 6.746 | 1,260 |
| 2022-02-24 | 6.374 | 6.911 | 6.374 | 6.710 | 6.710 | 37,138 |
| 2022-02-23 | 6.592 | 7.273 | 6.592 | 7.273 | 7.273 | 16,838 |
| 2022-02-22 | 6.819 | 7.309 | 6.366 | 7.309 | 7.309 | 63,485 |
| 2022-02-21 | 7.092 | 7.227 | 6.864 | 7.137 | 7.137 | 16,567 |
| 2022-02-18 | 6.928 | 7.271 | 6.928 | 6.955 | 6.955 | 22,293 |
| 2022-02-17 | 7.527 | 7.527 | 6.773 | 6.928 | 6.928 | 25,580 |
| 2022-02-16 | 7.364 | 7.364 | 6.658 | 6.820 | 6.820 | 25,466 |
| 2022-02-15 | 7.273 | 7.273 | 6.955 | 7.273 | 7.273 | 50,780 |
| 2022-02-14 | 7.655 | 7.655 | 7.110 | 7.337 | 7.337 | 15,852 |
| 2022-02-11 | 7.500 | 7.709 | 7.273 | 7.318 | 7.318 | 37,695 |
| 2022-02-10 | 7.819 | 7.819 | 7.273 | 7.501 | 7.501 | 67,769 |
| 2022-02-09 | 7.728 | 7.728 | 7.302 | 7.409 | 7.409 | 109,672 |
| 2022-02-08 | 7.546 | 7.728 | 7.286 | 7.319 | 7.319 | 87,838 |
| 2022-02-07 | 6.900 | 7.545 | 6.838 | 7.273 | 7.273 | 105,775 |
| 2022-02-04 | 7.045 | 7.045 | 6.737 | 6.863 | 6.863 | 43,203 |
| 2022-02-03 | 6.546 | 6.910 | 6.501 | 6.564 | 6.564 | 163,968 |
| 2022-02-02 | 6.636 | 6.636 | 6.501 | 6.519 | 6.519 | 18,133 |
| 2022-02-01 | 6.364 | 6.519 | 6.346 | 6.519 | 6.519 | 20,266 |
| 2022-01-31 | 6.365 | 6.456 | 6.364 | 6.364 | 6.364 | 93,750 |
| 2022-01-28 | 6.728 | 6.728 | 6.363 | 6.363 | 6.363 | 27,319 |
| 2022-01-27 | 6.454 | 6.680 | 6.454 | 6.673 | 6.673 | 5,939 |
| 2022-01-26 | 6.501 | 6.793 | 6.364 | 6.455 | 6.455 | 22,840 |
| 2022-01-25 | 6.609 | 6.609 | 6.364 | 6.455 | 6.455 | 9,248 |
| 2022-01-24 | 6.519 | 6.817 | 6.182 | 6.182 | 6.182 | 115,489 |
| 2022-01-21 | 6.783 | 6.783 | 6.373 | 6.528 | 6.528 | 119,502 |
| 2022-01-20 | 6.727 | 6.818 | 6.456 | 6.805 | 6.805 | 27,998 |
| 2022-01-19 | 6.818 | 6.818 | 6.456 | 6.456 | 6.456 | 2,415 |
| 2022-01-18 | 6.637 | 6.817 | 6.493 | 6.493 | 6.493 | 36,407 |
| 2022-01-17 | 7.091 | 7.091 | 6.456 | 6.456 | 6.456 | 184,082 |
| 2022-01-14 | 6.455 | 6.546 | 6.273 | 6.546 | 6.546 | 832,301 |
| 2022-01-13 | 6.364 | 6.454 | 6.273 | 6.364 | 6.364 | 22,938 |
| 2022-01-12 | 6.319 | 6.455 | 6.273 | 6.273 | 6.273 | 20,089 |
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.