Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 25,014 |
| 2025-05-14 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 138,478 |
| 2025-05-13 | 3.390 | 3.460 | 3.390 | 3.400 | 3.400 | 37,031 |
| 2025-05-12 | 3.350 | 3.480 | 3.350 | 3.390 | 3.390 | 58,809 |
| 2025-05-09 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 12,428 |
| 2025-05-08 | 3.340 | 3.400 | 3.340 | 3.350 | 3.350 | 7,851 |
| 2025-05-07 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 24,190 |
| 2025-05-06 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 135,446 |
| 2025-05-05 | 3.380 | 3.470 | 3.380 | 3.390 | 3.390 | 8,539 |
| 2025-05-02 | 3.420 | 3.470 | 3.400 | 3.470 | 3.470 | 4,013 |
| 2025-04-30 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 90 |
| 2025-04-29 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-04-28 | 3.410 | 3.490 | 3.410 | 3.490 | 3.490 | 64,398 |
| 2025-04-25 | 3.440 | 3.440 | 3.370 | 3.370 | 3.370 | 38,000 |
| 2025-04-24 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 1,412 |
| 2025-04-23 | 3.460 | 3.470 | 3.440 | 3.460 | 3.460 | 46,150 |
| 2025-04-22 | 3.450 | 3.530 | 3.450 | 3.450 | 3.450 | 29,385 |
| 2025-04-16 | 3.450 | 3.530 | 3.450 | 3.520 | 3.520 | 6,899 |
| 2025-04-15 | 3.460 | 3.550 | 3.460 | 3.550 | 3.550 | 23,484 |
| 2025-04-14 | 3.490 | 3.490 | 3.420 | 3.460 | 3.460 | 3,243 |
| 2025-04-11 | 3.360 | 3.530 | 3.360 | 3.470 | 3.470 | 52,750 |
| 2025-04-10 | 3.470 | 3.550 | 3.400 | 3.400 | 3.400 | 182,925 |
| 2025-04-09 | 3.290 | 3.460 | 3.290 | 3.360 | 3.360 | 108,362 |
| 2025-04-08 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 29,100 |
| 2025-04-07 | 3.410 | 3.410 | 3.300 | 3.320 | 3.320 | 49,333 |
| 2025-04-04 | 3.410 | 3.460 | 3.400 | 3.460 | 3.460 | 56,918 |
| 2025-04-03 | 3.400 | 3.440 | 3.360 | 3.370 | 3.370 | 11,540 |
| 2025-04-02 | 3.480 | 3.570 | 3.460 | 3.470 | 3.470 | 44,326 |
| 2025-04-01 | 3.550 | 3.550 | 3.390 | 3.390 | 3.390 | 64,291 |
| 2025-03-31 | 3.470 | 3.500 | 3.460 | 3.500 | 3.500 | 47,261 |
| 2025-03-28 | 3.520 | 3.560 | 3.470 | 3.470 | 3.470 | 132,557 |
| 2025-03-27 | 3.550 | 3.550 | 3.490 | 3.490 | 3.490 | 15,700 |
| 2025-03-26 | 3.530 | 3.570 | 3.530 | 3.550 | 3.550 | 23,833 |
| 2025-03-25 | 3.460 | 3.630 | 3.460 | 3.540 | 3.540 | 343,375 |
| 2025-03-24 | 3.470 | 3.470 | 3.430 | 3.430 | 3.430 | 6,728 |
| 2025-03-21 | 3.180 | 3.470 | 3.180 | 3.450 | 3.450 | 181,793 |
| 2025-03-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5,030 |
| 2025-03-19 | 3.070 | 3.100 | 3.010 | 3.100 | 3.100 | 26,184 |
| 2025-03-18 | 3.030 | 3.070 | 2.990 | 3.070 | 3.070 | 32,785 |
| 2025-03-17 | 3.100 | 3.100 | 3.020 | 3.030 | 3.030 | 2,185,869 |
| 2025-03-14 | 3.150 | 3.180 | 3.110 | 3.180 | 3.180 | 4,761,648 |
| 2025-03-13 | 3.090 | 3.180 | 3.090 | 3.180 | 3.180 | 40,359 |
| 2025-03-12 | 2.860 | 3.110 | 2.850 | 3.030 | 3.030 | 200,665 |
| 2025-03-11 | 2.910 | 2.910 | 2.810 | 2.810 | 2.810 | 44,524 |
| 2025-03-10 | 3.000 | 3.000 | 2.840 | 2.900 | 2.900 | 259,576 |
| 2025-03-07 | 3.000 | 3.040 | 2.890 | 3.030 | 3.030 | 229,667 |
| 2025-03-06 | 3.080 | 3.200 | 2.940 | 2.980 | 2.980 | 393,920 |
| 2025-03-05 | 3.190 | 3.190 | 3.080 | 3.150 | 3.150 | 149,035 |
| 2025-03-04 | 3.240 | 3.240 | 3.030 | 3.190 | 3.190 | 179,071 |
| 2025-03-03 | 3.160 | 3.240 | 3.080 | 3.240 | 3.240 | 299,693 |
| 2025-02-28 | 3.300 | 3.390 | 3.170 | 3.200 | 3.200 | 249,705 |
| 2025-02-27 | 3.350 | 3.350 | 3.220 | 3.290 | 3.290 | 72,632 |
| 2025-02-26 | 3.300 | 3.360 | 3.300 | 3.320 | 3.320 | 81,553 |
| 2025-02-25 | 3.480 | 3.480 | 3.310 | 3.360 | 3.360 | 168,797 |
| 2025-02-24 | 3.500 | 3.500 | 3.390 | 3.400 | 3.400 | 50,604 |
| 2025-02-21 | 3.440 | 3.500 | 3.360 | 3.500 | 3.500 | 143,239 |
| 2025-02-20 | 3.490 | 3.490 | 3.430 | 3.470 | 3.470 | 31,531 |
| 2025-02-19 | 3.430 | 3.480 | 3.430 | 3.470 | 3.470 | 63,388 |
| 2025-02-18 | 3.430 | 3.510 | 3.390 | 3.470 | 3.470 | 146,846 |
| 2025-02-17 | 3.480 | 3.490 | 3.440 | 3.490 | 3.490 | 19,768 |
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.