Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 35.300 | 35.450 | 33.850 | 35.300 | 35.300 | 4,500 |
| 2024-08-21 | 35.500 | 36.200 | 34.800 | 35.250 | 35.250 | 20,422 |
| 2024-08-20 | 34.950 | 35.600 | 34.700 | 35.250 | 35.250 | 4,043 |
| 2024-08-19 | 35.000 | 35.350 | 34.500 | 35.200 | 35.200 | 9,269 |
| 2024-08-16 | 34.900 | 35.750 | 34.000 | 35.750 | 35.750 | 9,199 |
| 2024-08-15 | 35.300 | 37.000 | 34.000 | 34.750 | 34.750 | 29,985 |
| 2024-08-14 | 35.650 | 36.300 | 35.000 | 35.150 | 35.150 | 6,508 |
| 2024-08-13 | 35.700 | 36.550 | 35.600 | 36.100 | 36.100 | 3,598 |
| 2024-08-12 | 35.500 | 36.900 | 35.450 | 35.450 | 35.450 | 6,496 |
| 2024-08-09 | 34.000 | 35.450 | 34.000 | 35.300 | 35.300 | 3,032 |
| 2024-08-08 | 34.500 | 35.100 | 33.700 | 34.650 | 34.650 | 6,164 |
| 2024-08-07 | 33.000 | 34.500 | 33.000 | 34.450 | 34.450 | 3,390 |
| 2024-08-06 | 37.200 | 37.200 | 34.100 | 34.100 | 34.100 | 4,869 |
| 2024-08-05 | 35.000 | 35.050 | 31.950 | 33.850 | 33.850 | 47,610 |
| 2024-08-02 | 37.000 | 37.450 | 35.850 | 36.000 | 36.000 | 20,293 |
| 2024-08-01 | 37.100 | 37.750 | 37.100 | 37.350 | 37.350 | 6,785 |
| 2024-07-31 | 37.550 | 37.750 | 37.450 | 37.700 | 37.700 | 6,630 |
| 2024-07-30 | 37.450 | 37.900 | 37.100 | 37.850 | 37.850 | 6,422 |
| 2024-07-29 | 37.650 | 37.850 | 37.000 | 37.400 | 37.400 | 3,381 |
| 2024-07-26 | 37.150 | 38.400 | 37.150 | 37.500 | 37.500 | 5,314 |
| 2024-07-25 | 37.000 | 38.100 | 37.000 | 38.000 | 38.000 | 4,712 |
| 2024-07-24 | 37.100 | 38.500 | 37.100 | 37.200 | 37.200 | 14,036 |
| 2024-07-23 | 37.050 | 38.200 | 37.000 | 37.250 | 37.250 | 4,505 |
| 2024-07-22 | 37.600 | 38.000 | 37.150 | 37.350 | 37.350 | 10,324 |
| 2024-07-19 | 37.600 | 37.650 | 36.800 | 37.350 | 37.350 | 12,982 |
| 2024-07-18 | 38.250 | 38.250 | 37.250 | 37.750 | 37.750 | 6,209 |
| 2024-07-17 | 37.500 | 38.450 | 37.000 | 37.950 | 37.950 | 9,689 |
| 2024-07-16 | 37.150 | 38.450 | 37.000 | 38.400 | 38.400 | 5,381 |
| 2024-07-15 | 37.150 | 38.300 | 37.150 | 38.150 | 38.150 | 7,754 |
| 2024-07-12 | 38.250 | 38.250 | 37.050 | 38.150 | 38.150 | 6,698 |
| 2024-07-11 | 36.600 | 38.650 | 36.600 | 38.450 | 38.450 | 2,468 |
| 2024-07-10 | 38.200 | 38.750 | 37.000 | 38.650 | 38.650 | 5,574 |
| 2024-07-09 | 37.250 | 38.200 | 37.250 | 38.200 | 38.200 | 3,354 |
| 2024-07-08 | 37.950 | 38.600 | 37.000 | 37.300 | 37.300 | 14,272 |
| 2024-07-05 | 39.050 | 41.050 | 37.000 | 38.000 | 38.000 | 80,603 |
| 2024-07-04 | 37.650 | 38.400 | 37.300 | 37.550 | 37.550 | 10,792 |
| 2024-07-03 | 38.600 | 38.600 | 37.650 | 37.650 | 37.650 | 8,564 |
| 2024-07-02 | 39.150 | 39.150 | 37.500 | 38.200 | 38.200 | 10,316 |
| 2024-07-01 | 39.150 | 39.150 | 38.000 | 38.050 | 38.050 | 16,854 |
| 2024-06-28 | 37.600 | 39.200 | 37.600 | 38.450 | 38.450 | 23,176 |
| 2024-06-27 | 38.000 | 39.350 | 37.750 | 38.900 | 38.900 | 25,259 |
| 2024-06-26 | 37.850 | 38.950 | 37.600 | 38.000 | 38.000 | 7,978 |
| 2024-06-25 | 36.550 | 38.800 | 36.550 | 37.500 | 37.500 | 11,331 |
| 2024-06-24 | 36.750 | 38.500 | 36.700 | 37.850 | 37.850 | 3,958 |
| 2024-06-21 | 38.000 | 38.450 | 37.500 | 37.950 | 37.950 | 11,880 |
| 2024-06-20 | 36.850 | 38.450 | 36.850 | 37.500 | 37.500 | 6,259 |
| 2024-06-19 | 38.450 | 38.800 | 37.600 | 38.200 | 38.200 | 12,896 |
| 2024-06-18 | 37.000 | 37.900 | 36.000 | 37.700 | 37.700 | 32,046 |
| 2024-06-17 | 35.150 | 36.350 | 34.500 | 35.700 | 35.700 | 20,306 |
| 2024-06-14 | 36.800 | 37.150 | 35.150 | 35.150 | 35.150 | 32,802 |
| 2024-06-13 | 36.500 | 38.000 | 36.500 | 38.000 | 38.000 | 8,544 |
| 2024-06-12 | 36.600 | 37.600 | 36.000 | 37.000 | 37.000 | 20,036 |
| 2024-06-11 | 37.100 | 38.850 | 36.900 | 37.450 | 37.450 | 32,663 |
| 2024-06-10 | 40.000 | 40.450 | 38.400 | 38.500 | 38.500 | 18,132 |
| 2024-06-07 | 39.500 | 40.800 | 39.400 | 39.750 | 39.750 | 41,546 |
| 2024-06-06 | 41.950 | 42.750 | 39.900 | 40.150 | 40.150 | 32,615 |
| 2024-06-05 | 39.000 | 41.600 | 38.600 | 41.550 | 41.550 | 68,751 |
| 2024-06-04 | 39.000 | 40.000 | 38.700 | 38.850 | 38.850 | 13,039 |
| 2024-06-03 | 39.800 | 40.250 | 38.500 | 38.800 | 38.800 | 98,569 |
| 2024-05-31 | 37.250 | 38.900 | 35.500 | 38.700 | 38.700 | 237,025 |
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.