Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.500 | 3.520 | 3.460 | 3.480 | 3.480 | 75,334 |
| 2025-02-13 | 3.470 | 3.530 | 3.470 | 3.530 | 3.530 | 12,762 |
| 2025-02-12 | 3.450 | 3.500 | 3.420 | 3.500 | 3.500 | 119,652 |
| 2025-02-11 | 3.600 | 3.600 | 3.440 | 3.480 | 3.480 | 199,681 |
| 2025-02-10 | 3.620 | 3.620 | 3.530 | 3.600 | 3.600 | 82,092 |
| 2025-02-07 | 3.630 | 3.630 | 3.560 | 3.560 | 3.560 | 46,650 |
| 2025-02-06 | 3.460 | 3.630 | 3.460 | 3.630 | 3.630 | 16,406 |
| 2025-02-05 | 3.460 | 3.500 | 3.450 | 3.500 | 3.500 | 12,341 |
| 2025-02-04 | 3.450 | 3.460 | 3.440 | 3.460 | 3.460 | 77,789 |
| 2025-02-03 | 3.400 | 3.450 | 3.370 | 3.390 | 3.390 | 101,052 |
| 2025-01-31 | 3.400 | 3.450 | 3.370 | 3.370 | 3.370 | 40,241 |
| 2025-01-30 | 3.370 | 3.450 | 3.370 | 3.430 | 3.430 | 131,684 |
| 2025-01-29 | 3.510 | 3.520 | 3.390 | 3.390 | 3.390 | 196,672 |
| 2025-01-28 | 3.600 | 3.600 | 3.460 | 3.510 | 3.510 | 113,182 |
| 2025-01-27 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 37,029 |
| 2025-01-24 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 8,374 |
| 2025-01-23 | 3.550 | 3.620 | 3.550 | 3.550 | 3.550 | 83,630 |
| 2025-01-22 | 3.600 | 3.600 | 3.540 | 3.550 | 3.550 | 2,622 |
| 2025-01-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 10,000 |
| 2025-01-20 | 3.630 | 3.630 | 3.550 | 3.550 | 3.550 | 18,743 |
| 2025-01-17 | 3.560 | 3.700 | 3.550 | 3.550 | 3.550 | 78,989 |
| 2025-01-16 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 17,341 |
| 2025-01-15 | 3.590 | 3.670 | 3.590 | 3.590 | 3.590 | 150,024 |
| 2025-01-14 | 3.550 | 3.580 | 3.510 | 3.580 | 3.580 | 62,001 |
| 2025-01-13 | 3.600 | 3.650 | 3.570 | 3.570 | 3.570 | 88,502 |
| 2025-01-10 | 3.600 | 3.670 | 3.530 | 3.650 | 3.650 | 30,534 |
| 2025-01-09 | 3.690 | 3.820 | 3.550 | 3.550 | 3.550 | 177,323 |
| 2025-01-08 | 3.600 | 3.750 | 3.600 | 3.680 | 3.680 | 94,855 |
| 2025-01-07 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 10,635 |
| 2025-01-06 | 3.610 | 3.640 | 3.610 | 3.640 | 3.640 | 27,464 |
| 2025-01-03 | 3.690 | 3.710 | 3.670 | 3.680 | 3.680 | 48,474 |
| 2025-01-02 | 3.600 | 3.990 | 3.500 | 3.690 | 3.690 | 168,457 |
| 2024-12-30 | 3.600 | 3.690 | 3.500 | 3.580 | 3.580 | 180,645 |
| 2024-12-27 | 4.000 | 4.000 | 3.540 | 3.550 | 3.550 | 151,085 |
| 2024-12-23 | 3.430 | 3.560 | 3.430 | 3.530 | 3.530 | 121,408 |
| 2024-12-20 | 3.490 | 3.500 | 3.400 | 3.430 | 3.430 | 226,223 |
| 2024-12-19 | 3.630 | 3.630 | 3.490 | 3.490 | 3.490 | 42,346 |
| 2024-12-18 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 24,886 |
| 2024-12-17 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 16,150 |
| 2024-12-16 | 3.560 | 3.630 | 3.510 | 3.580 | 3.580 | 93,528 |
| 2024-12-13 | 3.460 | 3.550 | 3.460 | 3.510 | 3.510 | 48,496 |
| 2024-12-12 | 3.540 | 3.610 | 3.470 | 3.500 | 3.500 | 55,722 |
| 2024-12-11 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 68,861 |
| 2024-12-10 | 3.600 | 3.600 | 3.510 | 3.600 | 3.600 | 34,014 |
| 2024-12-09 | 3.500 | 3.590 | 3.500 | 3.530 | 3.530 | 41,332 |
| 2024-12-06 | 3.650 | 3.680 | 3.570 | 3.600 | 3.600 | 238,463 |
| 2024-12-05 | 3.660 | 3.700 | 3.640 | 3.690 | 3.690 | 3,657 |
| 2024-12-04 | 3.620 | 3.690 | 3.620 | 3.670 | 3.670 | 121,841 |
| 2024-12-03 | 3.570 | 3.660 | 3.560 | 3.630 | 3.630 | 118,352 |
| 2024-12-02 | 3.380 | 3.570 | 3.380 | 3.570 | 3.570 | 181,104 |
| 2024-11-29 | 3.490 | 3.490 | 3.350 | 3.450 | 3.450 | 179,051 |
| 2024-11-28 | 3.500 | 3.500 | 3.390 | 3.390 | 3.390 | 210,263 |
| 2024-11-27 | 3.430 | 3.500 | 3.430 | 3.450 | 3.450 | 33,885 |
| 2024-11-26 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 30,964 |
| 2024-11-25 | 3.700 | 3.700 | 3.550 | 3.600 | 3.600 | 180,717 |
| 2024-11-22 | 3.690 | 3.690 | 3.480 | 3.630 | 3.630 | 248,926 |
| 2024-11-21 | 3.750 | 3.850 | 3.450 | 3.690 | 3.690 | 583,963 |
| 2024-11-20 | 3.750 | 3.750 | 3.650 | 3.730 | 3.730 | 35,280 |
| 2024-11-19 | 3.820 | 3.840 | 3.670 | 3.710 | 3.710 | 107,820 |
| 2024-11-18 | 3.890 | 3.890 | 3.750 | 3.820 | 3.820 | 99,338 |
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.