Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.800 | 4.935 | 4.735 | 4.840 | 4.840 | 932,333 |
| 2026-10-15 | 4.950 | 4.950 | 4.705 | 4.710 | 4.710 | 1,240,262 |
| 2026-10-14 | 5.000 | 5.190 | 4.990 | 5.010 | 5.010 | 1,156,211 |
| 2026-10-13 | 5.020 | 5.050 | 4.890 | 4.980 | 4.980 | 782,458 |
| 2026-10-12 | 4.925 | 5.140 | 4.820 | 5.020 | 5.020 | 1,824,981 |
| 2026-10-09 | 4.610 | 4.800 | 4.610 | 4.770 | 4.770 | 637,653 |
| 2026-10-08 | 4.730 | 4.730 | 4.610 | 4.635 | 4.635 | 992,976 |
| 2026-10-07 | 4.650 | 4.745 | 4.650 | 4.710 | 4.710 | 678,715 |
| 2026-10-06 | 4.890 | 4.890 | 4.610 | 4.670 | 4.670 | 1,545,307 |
| 2026-10-05 | 4.800 | 4.865 | 4.685 | 4.800 | 4.800 | 916,670 |
| 2026-10-02 | 4.715 | 4.850 | 4.715 | 4.835 | 4.835 | 829,163 |
| 2026-10-01 | 4.750 | 4.800 | 4.690 | 4.710 | 4.710 | 1,023,892 |
| 2026-09-30 | 4.680 | 4.750 | 4.615 | 4.730 | 4.730 | 823,264 |
| 2026-09-29 | 4.770 | 4.940 | 4.635 | 4.690 | 4.690 | 1,208,425 |
| 2026-09-28 | 4.945 | 4.950 | 4.770 | 4.850 | 4.850 | 989,260 |
| 2026-09-25 | 4.805 | 4.965 | 4.730 | 4.945 | 4.945 | 1,333,526 |
| 2026-09-24 | 4.770 | 4.860 | 4.690 | 4.730 | 4.730 | 1,704,722 |
| 2026-09-23 | 4.750 | 4.835 | 4.730 | 4.760 | 4.760 | 752,131 |
| 2026-09-22 | 4.820 | 4.970 | 4.670 | 4.800 | 4.800 | 1,766,933 |
| 2026-09-21 | 5.130 | 5.130 | 4.785 | 4.785 | 4.785 | 1,864,179 |
| 2026-09-18 | 5.050 | 5.140 | 5.050 | 5.060 | 5.060 | 945,935 |
| 2026-09-17 | 5.100 | 5.280 | 5.100 | 5.190 | 5.190 | 1,099,213 |
| 2026-09-16 | 5.070 | 5.160 | 5.040 | 5.100 | 5.100 | 1,575,385 |
| 2026-09-15 | 5.200 | 5.210 | 4.975 | 5.070 | 5.070 | 2,259,527 |
| 2026-09-14 | 5.420 | 5.430 | 5.190 | 5.200 | 5.200 | 1,475,939 |
| 2026-09-11 | 5.480 | 5.480 | 5.270 | 5.320 | 5.320 | 755,265 |
| 2026-09-10 | 5.600 | 5.600 | 5.330 | 5.330 | 5.330 | 1,584,938 |
| 2026-09-09 | 5.250 | 5.590 | 5.250 | 5.520 | 5.520 | 3,254,947 |
| 2026-09-08 | 5.300 | 5.350 | 5.170 | 5.310 | 5.310 | 1,163,536 |
| 2026-09-07 | 5.330 | 5.430 | 5.240 | 5.240 | 5.240 | 730,278 |
| 2026-09-04 | 5.600 | 5.600 | 5.280 | 5.330 | 5.330 | 2,288,120 |
| 2026-09-03 | 5.590 | 5.690 | 5.420 | 5.450 | 5.450 | 1,186,845 |
| 2026-09-02 | 5.600 | 5.680 | 5.470 | 5.480 | 5.480 | 1,079,634 |
| 2026-09-01 | 5.400 | 5.560 | 5.320 | 5.540 | 5.540 | 855,202 |
| 2026-08-31 | 5.460 | 5.490 | 5.350 | 5.350 | 5.350 | 1,152,583 |
| 2026-08-28 | 5.570 | 5.620 | 5.170 | 5.440 | 5.440 | 2,784,315 |
| 2026-08-27 | 5.490 | 5.540 | 5.260 | 5.360 | 5.360 | 2,082,709 |
| 2026-08-26 | 5.490 | 5.490 | 5.260 | 5.330 | 5.330 | 1,184,725 |
| 2026-08-25 | 5.400 | 5.520 | 5.330 | 5.330 | 5.330 | 1,092,247 |
| 2026-08-24 | 5.540 | 5.550 | 5.360 | 5.360 | 5.360 | 1,164,779 |
| 2026-08-21 | 5.700 | 5.700 | 5.460 | 5.550 | 5.550 | 1,101,633 |
| 2026-08-20 | 5.730 | 5.780 | 5.570 | 5.610 | 5.610 | 1,091,250 |
| 2026-08-19 | 5.700 | 5.820 | 5.600 | 5.600 | 5.600 | 1,378,312 |
| 2026-08-18 | 5.910 | 5.980 | 5.550 | 5.680 | 5.680 | 2,639,570 |
| 2026-08-17 | 6.070 | 6.070 | 5.850 | 5.880 | 5.880 | 1,022,996 |
| 2026-08-14 | 6.040 | 6.040 | 5.910 | 6.010 | 6.010 | 982,203 |
| 2026-08-13 | 5.990 | 6.050 | 5.910 | 5.970 | 5.970 | 670,996 |
| 2026-08-12 | 5.910 | 6.000 | 5.820 | 5.870 | 5.870 | 1,265,328 |
| 2026-08-11 | 5.900 | 6.090 | 5.850 | 5.850 | 5.850 | 1,632,242 |
| 2026-08-10 | 5.910 | 5.970 | 5.750 | 5.810 | 5.810 | 787,958 |
| 2026-08-07 | 5.880 | 6.030 | 5.850 | 5.910 | 5.910 | 1,272,350 |
| 2026-08-06 | 5.930 | 6.080 | 5.790 | 5.860 | 5.860 | 1,387,165 |
| 2026-08-05 | 6.350 | 6.400 | 5.930 | 5.930 | 5.930 | 2,436,495 |
| 2026-08-04 | 5.860 | 6.350 | 5.850 | 6.300 | 6.300 | 7,559,867 |
| 2026-08-03 | 5.600 | 5.990 | 5.560 | 5.850 | 5.850 | 4,904,279 |
| 2026-07-31 | 5.600 | 5.830 | 5.550 | 5.580 | 5.580 | 1,417,647 |
| 2026-07-30 | 5.900 | 5.900 | 5.560 | 5.630 | 5.630 | 4,972,391 |
| 2026-07-29 | 5.560 | 5.900 | 5.420 | 5.750 | 5.750 | 3,305,657 |
| 2026-07-28 | 5.420 | 5.630 | 5.240 | 5.500 | 5.500 | 2,166,859 |
| 2026-07-27 | 5.050 | 5.540 | 4.950 | 5.450 | 5.450 | 2,499,514 |
Page 1 of 2 · 65 trading daysOlder →
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.