Proximar Seafood AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.560 | 4.000 | 3.560 | 3.840 | 3.840 | 1,439,333 |
| 2024-11-14 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 155,224 |
| 2024-11-13 | 3.450 | 3.510 | 3.430 | 3.500 | 3.500 | 113,650 |
| 2024-11-12 | 3.480 | 3.610 | 3.430 | 3.510 | 3.510 | 155,235 |
| 2024-11-11 | 3.480 | 3.580 | 3.480 | 3.500 | 3.500 | 102,807 |
| 2024-11-08 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 74,800 |
| 2024-11-07 | 3.530 | 3.570 | 3.500 | 3.570 | 3.570 | 182,078 |
| 2024-11-06 | 3.550 | 3.610 | 3.550 | 3.600 | 3.600 | 26,229 |
| 2024-11-05 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 26,685 |
| 2024-11-04 | 3.650 | 3.650 | 3.560 | 3.610 | 3.610 | 90,713 |
| 2024-11-01 | 3.620 | 3.670 | 3.600 | 3.650 | 3.650 | 58,923 |
| 2024-10-31 | 3.550 | 3.620 | 3.400 | 3.620 | 3.620 | 297,637 |
| 2024-10-30 | 3.620 | 3.640 | 3.500 | 3.560 | 3.560 | 175,822 |
| 2024-10-29 | 3.640 | 3.640 | 3.570 | 3.620 | 3.620 | 38,953 |
| 2024-10-28 | 3.540 | 3.650 | 3.540 | 3.600 | 3.600 | 21,326 |
| 2024-10-25 | 3.680 | 3.680 | 3.550 | 3.570 | 3.570 | 140,037 |
| 2024-10-24 | 3.620 | 3.670 | 3.590 | 3.650 | 3.650 | 113,363 |
| 2024-10-23 | 3.720 | 3.720 | 3.630 | 3.700 | 3.700 | 24,270 |
| 2024-10-22 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 27,586 |
| 2024-10-21 | 3.650 | 3.700 | 3.580 | 3.630 | 3.630 | 571,539 |
| 2024-10-18 | 3.770 | 3.770 | 3.650 | 3.650 | 3.650 | 199,776 |
| 2024-10-17 | 3.710 | 3.850 | 3.690 | 3.740 | 3.740 | 130,854 |
| 2024-10-16 | 3.680 | 3.710 | 3.650 | 3.690 | 3.690 | 63,717 |
| 2024-10-15 | 3.640 | 3.690 | 3.580 | 3.690 | 3.690 | 167,579 |
| 2024-10-14 | 3.710 | 3.710 | 3.580 | 3.640 | 3.640 | 104,463 |
| 2024-10-11 | 3.710 | 3.710 | 3.620 | 3.650 | 3.650 | 81,473 |
| 2024-10-10 | 3.690 | 3.710 | 3.620 | 3.700 | 3.700 | 102,280 |
| 2024-10-09 | 3.780 | 3.780 | 3.690 | 3.690 | 3.690 | 132,041 |
| 2024-10-08 | 3.700 | 3.770 | 3.590 | 3.770 | 3.770 | 191,619 |
| 2024-10-07 | 3.790 | 3.880 | 3.730 | 3.730 | 3.730 | 409,710 |
| 2024-10-04 | 3.700 | 3.790 | 3.660 | 3.780 | 3.780 | 143,836 |
| 2024-10-03 | 3.750 | 3.750 | 3.650 | 3.670 | 3.670 | 107,945 |
| 2024-10-02 | 3.810 | 3.870 | 3.660 | 3.740 | 3.740 | 261,241 |
| 2024-10-01 | 3.750 | 3.800 | 3.710 | 3.790 | 3.790 | 340,096 |
| 2024-09-30 | 3.600 | 3.780 | 3.500 | 3.700 | 3.700 | 2,096,392 |
| 2024-09-27 | 3.680 | 3.700 | 3.500 | 3.500 | 3.500 | 1,021,897 |
| 2024-09-26 | 3.760 | 3.760 | 3.610 | 3.650 | 3.650 | 264,007 |
| 2024-09-25 | 3.880 | 3.880 | 3.680 | 3.700 | 3.700 | 404,301 |
| 2024-09-24 | 3.860 | 4.000 | 3.860 | 3.870 | 3.870 | 19,014 |
| 2024-09-23 | 3.990 | 3.990 | 3.680 | 3.860 | 3.860 | 178,974 |
| 2024-09-20 | 3.930 | 3.990 | 3.870 | 3.980 | 3.980 | 132,086 |
| 2024-09-19 | 3.970 | 3.990 | 3.900 | 3.990 | 3.990 | 12,852 |
| 2024-09-18 | 3.890 | 3.990 | 3.850 | 3.880 | 3.880 | 66,550 |
| 2024-09-17 | 3.900 | 3.980 | 3.800 | 3.880 | 3.880 | 269,909 |
| 2024-09-16 | 3.820 | 3.930 | 3.820 | 3.930 | 3.930 | 38,542 |
| 2024-09-13 | 3.850 | 3.850 | 3.730 | 3.730 | 3.730 | 49,537 |
| 2024-09-12 | 3.700 | 3.870 | 3.700 | 3.770 | 3.770 | 102,771 |
| 2024-09-11 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 14,870 |
| 2024-09-10 | 3.580 | 3.690 | 3.580 | 3.690 | 3.690 | 57,838 |
| 2024-09-09 | 3.550 | 3.670 | 3.550 | 3.560 | 3.560 | 121,974 |
| 2024-09-06 | 3.660 | 3.700 | 3.600 | 3.640 | 3.640 | 37,390 |
| 2024-09-05 | 3.860 | 3.860 | 3.680 | 3.760 | 3.760 | 127,028 |
| 2024-09-04 | 3.740 | 3.950 | 3.740 | 3.830 | 3.830 | 79,890 |
| 2024-09-03 | 3.980 | 4.000 | 3.660 | 3.740 | 3.740 | 278,606 |
| 2024-09-02 | 3.950 | 3.950 | 3.840 | 3.920 | 3.920 | 26,488 |
| 2024-08-30 | 3.860 | 3.900 | 3.800 | 3.900 | 3.900 | 22,483 |
| 2024-08-29 | 3.820 | 3.890 | 3.800 | 3.880 | 3.880 | 75,626 |
| 2024-08-28 | 3.960 | 3.960 | 3.810 | 3.810 | 3.810 | 32,763 |
| 2024-08-27 | 3.910 | 3.980 | 3.880 | 3.880 | 3.880 | 282,107 |
| 2024-08-26 | 3.940 | 4.180 | 3.800 | 3.950 | 3.950 | 543,964 |
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.