Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 32.000 | 37.850 | 31.750 | 37.000 | 37.000 | 412,364 |
| 2024-05-29 | 33.500 | 33.500 | 31.300 | 31.350 | 31.350 | 15,453 |
| 2024-05-28 | 32.050 | 33.900 | 31.900 | 33.050 | 33.050 | 28,395 |
| 2024-05-27 | 32.650 | 32.800 | 31.550 | 32.100 | 32.100 | 12,827 |
| 2024-05-24 | 32.500 | 32.850 | 30.500 | 32.850 | 32.850 | 12,463 |
| 2024-05-23 | 34.300 | 34.300 | 31.450 | 31.700 | 31.700 | 29,226 |
| 2024-05-22 | 30.200 | 33.400 | 30.200 | 33.000 | 33.000 | 64,181 |
| 2024-05-21 | 31.050 | 31.400 | 30.000 | 30.800 | 30.800 | 45,102 |
| 2024-05-16 | 32.000 | 32.000 | 31.000 | 31.000 | 31.000 | 9,843 |
| 2024-05-15 | 30.300 | 32.450 | 30.300 | 31.750 | 31.750 | 40,122 |
| 2024-05-14 | 30.750 | 31.400 | 29.000 | 30.550 | 30.550 | 99,606 |
| 2024-05-13 | 32.200 | 33.000 | 30.700 | 30.900 | 30.900 | 159,409 |
| 2024-05-10 | 36.550 | 37.300 | 32.950 | 33.550 | 33.550 | 236,822 |
| 2024-05-08 | 36.400 | 38.000 | 35.250 | 36.650 | 36.650 | 149,710 |
| 2024-05-07 | 37.400 | 38.500 | 36.750 | 38.450 | 38.450 | 33,337 |
| 2024-05-06 | 37.900 | 37.900 | 36.050 | 36.550 | 36.550 | 28,830 |
| 2024-05-03 | 37.500 | 37.500 | 35.550 | 35.800 | 35.800 | 29,826 |
| 2024-05-02 | 37.400 | 37.700 | 35.400 | 35.600 | 35.600 | 91,053 |
| 2024-04-30 | 38.400 | 39.200 | 37.300 | 37.450 | 37.450 | 90,593 |
| 2024-04-29 | 38.500 | 39.500 | 38.150 | 39.050 | 39.050 | 61,048 |
| 2024-04-26 | 39.600 | 40.100 | 37.800 | 38.850 | 38.850 | 141,904 |
| 2024-04-25 | 40.000 | 40.000 | 39.100 | 39.500 | 39.500 | 33,908 |
| 2024-04-24 | 39.600 | 40.600 | 39.000 | 39.450 | 39.450 | 340,871 |
| 2024-04-23 | 40.400 | 40.750 | 39.500 | 40.000 | 40.000 | 27,719 |
| 2024-04-22 | 42.000 | 42.600 | 40.000 | 40.000 | 40.000 | 55,556 |
| 2024-04-19 | 40.500 | 41.750 | 40.300 | 41.600 | 41.600 | 44,498 |
| 2024-04-18 | 41.000 | 42.500 | 39.900 | 40.050 | 40.050 | 112,445 |
| 2024-04-17 | 45.900 | 45.900 | 41.000 | 41.000 | 41.000 | 299,201 |
| 2024-04-16 | 48.500 | 48.500 | 44.250 | 44.950 | 44.950 | 153,671 |
| 2024-04-15 | 49.550 | 49.550 | 46.650 | 46.800 | 46.800 | 81,190 |
| 2024-04-12 | 49.750 | 50.900 | 49.100 | 49.550 | 49.550 | 37,248 |
| 2024-04-11 | 50.700 | 50.700 | 49.250 | 50.000 | 50.000 | 29,674 |
| 2024-04-10 | 50.100 | 52.000 | 49.500 | 49.800 | 49.800 | 61,802 |
| 2024-04-09 | 48.900 | 50.900 | 48.900 | 49.750 | 49.750 | 40,332 |
| 2024-04-08 | 48.400 | 50.600 | 48.400 | 49.550 | 49.550 | 36,541 |
| 2024-04-05 | 48.350 | 49.800 | 48.300 | 49.050 | 49.050 | 18,997 |
| 2024-04-04 | 49.900 | 50.900 | 48.400 | 49.650 | 49.650 | 45,386 |
| 2024-04-03 | 49.350 | 50.400 | 49.250 | 49.750 | 49.750 | 12,247 |
| 2024-04-02 | 51.800 | 54.000 | 50.300 | 50.400 | 50.400 | 30,064 |
| 2024-03-27 | 52.000 | 52.000 | 49.050 | 50.400 | 50.400 | 5,371 |
| 2024-03-26 | 49.500 | 50.400 | 49.350 | 50.400 | 50.400 | 6,568 |
| 2024-03-25 | 48.950 | 50.000 | 48.200 | 49.950 | 49.950 | 35,463 |
| 2024-03-22 | 49.250 | 51.800 | 48.500 | 48.550 | 48.550 | 15,033 |
| 2024-03-21 | 52.600 | 54.900 | 49.300 | 49.300 | 49.300 | 62,958 |
| 2024-03-20 | 51.800 | 53.800 | 50.100 | 52.600 | 52.600 | 42,025 |
| 2024-03-19 | 49.350 | 52.000 | 48.250 | 51.300 | 51.300 | 42,168 |
| 2024-03-18 | 47.100 | 50.000 | 47.100 | 48.600 | 48.600 | 24,356 |
| 2024-03-15 | 48.050 | 48.050 | 46.400 | 47.200 | 47.200 | 199,107 |
| 2024-03-14 | 49.450 | 49.450 | 48.100 | 48.550 | 48.550 | 12,053 |
| 2024-03-13 | 50.500 | 50.500 | 48.700 | 49.350 | 49.350 | 5,149 |
| 2024-03-12 | 48.050 | 50.000 | 48.050 | 50.000 | 50.000 | 14,486 |
| 2024-03-11 | 48.600 | 49.350 | 48.150 | 48.900 | 48.900 | 16,027 |
| 2024-03-08 | 51.400 | 51.400 | 48.650 | 49.400 | 49.400 | 12,127 |
| 2024-03-07 | 49.000 | 50.000 | 47.700 | 49.850 | 49.850 | 36,863 |
| 2024-03-06 | 49.800 | 51.900 | 49.050 | 49.350 | 49.350 | 64,320 |
| 2024-03-05 | 47.150 | 49.450 | 47.150 | 49.000 | 49.000 | 42,335 |
| 2024-03-04 | 50.400 | 50.400 | 47.650 | 48.050 | 48.050 | 57,903 |
| 2024-03-01 | 45.000 | 49.200 | 45.000 | 49.200 | 49.200 | 36,999 |
| 2024-02-29 | 47.200 | 47.800 | 46.450 | 46.600 | 46.600 | 22,338 |
| 2024-02-28 | 44.700 | 48.000 | 44.700 | 47.950 | 47.950 | 25,733 |
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.