Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 375,915 |
| 2025-08-07 | 1.140 | 1.140 | 1.125 | 1.135 | 1.135 | 46,705 |
| 2025-08-06 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 75,708 |
| 2025-08-05 | 1.120 | 1.135 | 1.100 | 1.120 | 1.120 | 284,924 |
| 2025-08-04 | 1.165 | 1.165 | 1.080 | 1.115 | 1.115 | 102,846 |
| 2025-08-01 | 1.205 | 1.205 | 1.100 | 1.100 | 1.100 | 753,333 |
| 2025-07-31 | 1.200 | 1.205 | 1.175 | 1.175 | 1.175 | 51,357 |
| 2025-07-30 | 1.230 | 1.240 | 1.180 | 1.190 | 1.190 | 394,608 |
| 2025-07-29 | 1.250 | 1.250 | 1.190 | 1.200 | 1.200 | 37,724 |
| 2025-07-28 | 1.270 | 1.270 | 1.195 | 1.200 | 1.200 | 306,242 |
| 2025-07-25 | 1.235 | 1.260 | 1.200 | 1.200 | 1.200 | 100,033 |
| 2025-07-24 | 1.190 | 1.250 | 1.190 | 1.200 | 1.200 | 532,602 |
| 2025-07-23 | 1.200 | 1.295 | 1.190 | 1.255 | 1.255 | 184,081 |
| 2025-07-22 | 1.270 | 1.330 | 1.200 | 1.200 | 1.200 | 348,705 |
| 2025-07-21 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 279,836 |
| 2025-07-18 | 1.370 | 1.470 | 1.370 | 1.390 | 1.390 | 247,846 |
| 2025-07-17 | 1.320 | 1.370 | 1.320 | 1.355 | 1.355 | 163,345 |
| 2025-07-16 | 1.340 | 1.340 | 1.285 | 1.315 | 1.315 | 317,856 |
| 2025-07-15 | 1.240 | 1.340 | 1.240 | 1.340 | 1.340 | 273,928 |
| 2025-07-14 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 214,065 |
| 2025-07-11 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 481,099 |
| 2025-07-10 | 1.380 | 1.400 | 1.295 | 1.310 | 1.310 | 931,949 |
| 2025-07-09 | 2.000 | 2.000 | 1.270 | 1.380 | 1.380 | 4,469,074 |
| 2025-07-08 | 2.600 | 2.660 | 2.600 | 2.660 | 2.660 | 96,504 |
| 2025-07-07 | 2.840 | 2.840 | 2.550 | 2.600 | 2.600 | 129,581 |
| 2025-07-04 | 2.440 | 2.820 | 2.440 | 2.760 | 2.760 | 250,795 |
| 2025-07-03 | 2.400 | 2.450 | 2.400 | 2.450 | 2.450 | 58,870 |
| 2025-07-02 | 2.410 | 2.430 | 2.370 | 2.430 | 2.430 | 69,707 |
| 2025-07-01 | 2.410 | 2.410 | 2.360 | 2.360 | 2.360 | 36,367 |
| 2025-06-30 | 2.500 | 2.500 | 2.350 | 2.400 | 2.400 | 87,605 |
| 2025-06-27 | 2.450 | 2.490 | 2.450 | 2.480 | 2.480 | 78,448 |
| 2025-06-26 | 2.420 | 2.450 | 2.380 | 2.450 | 2.450 | 152,510 |
| 2025-06-25 | 2.380 | 2.400 | 2.340 | 2.400 | 2.400 | 122,508 |
| 2025-06-24 | 2.430 | 2.430 | 2.240 | 2.370 | 2.370 | 226,493 |
| 2025-06-23 | 2.470 | 2.640 | 2.400 | 2.430 | 2.430 | 539,230 |
| 2025-06-20 | 2.670 | 2.670 | 2.370 | 2.470 | 2.470 | 453,202 |
| 2025-06-19 | 2.800 | 2.830 | 2.670 | 2.670 | 2.670 | 115,446 |
| 2025-06-18 | 2.900 | 2.900 | 2.780 | 2.780 | 2.780 | 197,226 |
| 2025-06-17 | 2.900 | 2.910 | 2.900 | 2.910 | 2.910 | 18,026 |
| 2025-06-16 | 2.980 | 2.980 | 2.900 | 2.940 | 2.940 | 55,476 |
| 2025-06-13 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 33,324 |
| 2025-06-12 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 18,008 |
| 2025-06-11 | 2.940 | 2.980 | 2.940 | 2.940 | 2.940 | 42,572 |
| 2025-06-10 | 2.910 | 2.930 | 2.900 | 2.900 | 2.900 | 35,868 |
| 2025-06-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 430 |
| 2025-06-05 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 55,117 |
| 2025-06-04 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 15,058 |
| 2025-06-03 | 2.980 | 3.000 | 2.910 | 2.920 | 2.920 | 133,461 |
| 2025-06-02 | 2.990 | 3.020 | 2.940 | 3.000 | 3.000 | 106,450 |
| 2025-05-30 | 2.980 | 3.010 | 2.900 | 2.980 | 2.980 | 351,222 |
| 2025-05-28 | 3.190 | 3.190 | 3.020 | 3.190 | 3.190 | 136,837 |
| 2025-05-27 | 3.150 | 3.190 | 3.060 | 3.140 | 3.140 | 88,904 |
| 2025-05-26 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 20,276 |
| 2025-05-23 | 3.240 | 3.250 | 3.150 | 3.200 | 3.200 | 85,992 |
| 2025-05-22 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 69,341 |
| 2025-05-21 | 3.050 | 3.150 | 3.040 | 3.150 | 3.150 | 75,407 |
| 2025-05-20 | 3.150 | 3.150 | 3.010 | 3.140 | 3.140 | 163,138 |
| 2025-05-19 | 3.190 | 3.210 | 3.160 | 3.200 | 3.200 | 37,621 |
| 2025-05-16 | 3.370 | 3.420 | 3.230 | 3.310 | 3.310 | 109,379 |
| 2025-05-15 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 25,014 |
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.