Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 46.000 | 46.000 | 44.500 | 45.350 | 45.350 | 25,996 |
| 2024-02-26 | 44.450 | 46.000 | 44.000 | 45.350 | 45.350 | 47,681 |
| 2024-02-23 | 46.300 | 46.300 | 44.000 | 45.200 | 45.200 | 71,609 |
| 2024-02-22 | 47.550 | 48.950 | 44.500 | 45.000 | 45.000 | 127,716 |
| 2024-02-21 | 50.000 | 50.000 | 46.400 | 47.750 | 47.750 | 99,041 |
| 2024-02-20 | 50.000 | 51.200 | 48.000 | 48.000 | 48.000 | 29,133 |
| 2024-02-19 | 50.000 | 51.100 | 49.800 | 50.000 | 50.000 | 33,008 |
| 2024-02-16 | 51.400 | 51.400 | 49.850 | 50.500 | 50.500 | 30,310 |
| 2024-02-15 | 49.350 | 50.200 | 48.750 | 50.200 | 50.200 | 35,469 |
| 2024-02-14 | 50.600 | 52.000 | 48.500 | 49.200 | 49.200 | 56,736 |
| 2024-02-13 | 48.850 | 51.000 | 47.550 | 51.000 | 51.000 | 106,502 |
| 2024-02-12 | 48.200 | 48.600 | 46.950 | 47.650 | 47.650 | 91,708 |
| 2024-02-09 | 48.600 | 48.600 | 46.750 | 47.000 | 47.000 | 89,695 |
| 2024-02-08 | 48.000 | 50.500 | 48.000 | 48.600 | 48.600 | 37,346 |
| 2024-02-07 | 48.750 | 49.300 | 46.800 | 48.300 | 48.300 | 100,590 |
| 2024-02-06 | 49.550 | 51.500 | 48.650 | 48.750 | 48.750 | 91,672 |
| 2024-02-05 | 51.500 | 52.200 | 49.000 | 49.500 | 49.500 | 78,791 |
| 2024-02-02 | 56.800 | 57.000 | 50.500 | 51.000 | 51.000 | 417,313 |
| 2024-02-01 | 60.800 | 60.800 | 55.200 | 56.800 | 56.800 | 341,799 |
| 2024-01-31 | 62.000 | 62.700 | 61.000 | 62.000 | 62.000 | 24,863 |
| 2024-01-30 | 65.400 | 65.500 | 61.000 | 61.500 | 61.500 | 70,222 |
| 2024-01-29 | 63.000 | 65.800 | 61.400 | 65.500 | 65.500 | 98,703 |
| 2024-01-26 | 62.500 | 63.200 | 62.000 | 62.100 | 62.100 | 19,279 |
| 2024-01-25 | 63.200 | 63.500 | 61.800 | 62.500 | 62.500 | 16,133 |
| 2024-01-24 | 63.000 | 63.900 | 62.100 | 62.400 | 62.400 | 12,557 |
| 2024-01-23 | 62.200 | 63.000 | 60.500 | 63.000 | 63.000 | 30,377 |
| 2024-01-22 | 59.800 | 61.400 | 59.700 | 61.000 | 61.000 | 35,576 |
| 2024-01-19 | 59.300 | 61.000 | 59.300 | 60.000 | 60.000 | 23,671 |
| 2024-01-18 | 58.700 | 60.800 | 58.100 | 60.400 | 60.400 | 50,885 |
| 2024-01-17 | 59.200 | 59.200 | 58.100 | 58.300 | 58.300 | 28,188 |
| 2024-01-16 | 58.100 | 60.300 | 57.800 | 60.000 | 60.000 | 27,983 |
| 2024-01-15 | 60.500 | 60.800 | 58.000 | 58.300 | 58.300 | 66,143 |
| 2024-01-12 | 59.200 | 61.000 | 59.200 | 60.500 | 60.500 | 39,317 |
| 2024-01-11 | 61.000 | 61.400 | 58.900 | 60.100 | 60.100 | 152,613 |
| 2024-01-10 | 61.100 | 63.700 | 60.000 | 61.300 | 61.300 | 129,041 |
| 2024-01-09 | 63.500 | 64.000 | 60.500 | 61.600 | 61.600 | 157,091 |
| 2024-01-08 | 69.200 | 69.800 | 63.400 | 63.400 | 63.400 | 192,479 |
| 2024-01-05 | 71.500 | 71.500 | 69.200 | 70.900 | 70.900 | 110,938 |
| 2024-01-04 | 72.100 | 76.000 | 71.200 | 71.600 | 71.600 | 102,510 |
| 2024-01-03 | 73.000 | 73.000 | 70.600 | 72.000 | 72.000 | 57,340 |
| 2024-01-02 | 68.900 | 74.500 | 68.900 | 74.000 | 74.000 | 128,596 |
| 2023-12-29 | 66.600 | 69.500 | 65.000 | 68.800 | 68.800 | 62,323 |
| 2023-12-28 | 69.500 | 69.500 | 65.200 | 66.600 | 66.600 | 38,868 |
| 2023-12-27 | 69.900 | 70.800 | 67.000 | 67.000 | 67.000 | 45,485 |
| 2023-12-22 | 70.000 | 72.700 | 68.600 | 68.800 | 68.800 | 93,593 |
| 2023-12-21 | 67.600 | 73.200 | 66.700 | 72.000 | 72.000 | 226,477 |
| 2023-12-20 | 65.000 | 67.800 | 64.800 | 66.700 | 66.700 | 234,031 |
| 2023-12-19 | 64.000 | 66.900 | 63.600 | 65.200 | 65.200 | 84,228 |
| 2023-12-18 | 63.000 | 64.900 | 62.100 | 64.000 | 64.000 | 73,142 |
| 2023-12-15 | 60.200 | 63.300 | 60.200 | 63.000 | 63.000 | 137,274 |
| 2023-12-14 | 60.100 | 61.700 | 60.100 | 60.400 | 60.400 | 46,316 |
| 2023-12-13 | 61.400 | 61.400 | 59.300 | 59.700 | 59.700 | 42,391 |
| 2023-12-12 | 63.000 | 63.000 | 59.000 | 61.000 | 61.000 | 99,027 |
| 2023-12-11 | 64.000 | 64.000 | 60.500 | 62.000 | 62.000 | 65,222 |
| 2023-12-08 | 63.300 | 64.300 | 61.500 | 62.000 | 62.000 | 144,357 |
| 2023-12-07 | 61.200 | 63.000 | 61.000 | 62.800 | 62.800 | 48,528 |
| 2023-12-06 | 60.100 | 63.300 | 60.100 | 62.400 | 62.400 | 121,176 |
| 2023-12-05 | 61.700 | 62.900 | 60.000 | 60.200 | 60.200 | 138,688 |
| 2023-12-04 | 59.800 | 63.000 | 59.500 | 60.000 | 60.000 | 348,989 |
| 2023-12-01 | 59.500 | 60.000 | 58.000 | 59.700 | 59.700 | 125,058 |
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.