Prosafe SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	55.400	59.500	54.200	58.500	58.500	149,551
2023-11-29	55.000	55.400	54.100	54.400	54.400	23,551
2023-11-28	55.600	56.700	53.500	55.000	55.000	93,573
2023-11-27	55.200	57.000	55.200	55.400	55.400	50,792
2023-11-24	55.600	57.800	55.000	55.400	55.400	65,084
2023-11-23	56.500	56.700	55.300	55.400	55.400	115,086
2023-11-22	58.000	58.800	54.700	55.000	55.000	231,011
2023-11-21	58.200	58.800	57.700	57.800	57.800	105,126
2023-11-20	59.800	59.800	58.400	59.000	59.000	34,196
2023-11-17	59.500	59.500	58.100	58.200	58.200	32,520
2023-11-16	59.000	59.700	58.400	59.200	59.200	19,588
2023-11-15	59.900	59.900	58.800	59.000	59.000	35,368
2023-11-14	60.000	60.000	58.500	59.500	59.500	51,259
2023-11-13	59.600	61.000	59.000	59.100	59.100	18,887
2023-11-10	59.900	60.100	59.500	59.800	59.800	37,027
2023-11-09	61.100	61.100	59.600	59.800	59.800	152,073
2023-11-08	61.600	63.500	60.500	60.600	60.600	30,716
2023-11-07	64.500	64.500	61.600	63.800	63.800	13,363
2023-11-06	64.000	65.100	63.900	63.900	63.900	14,922
2023-11-03	62.600	67.000	62.600	64.400	64.400	12,406
2023-11-02	65.000	65.900	63.900	65.000	65.000	13,940
2023-11-01	67.500	67.900	65.300	65.500	65.500	19,925
2023-10-31	71.000	71.800	65.800	66.800	66.800	31,399
2023-10-30	67.800	71.100	67.700	69.200	69.200	8,604
2023-10-27	66.500	71.000	66.000	68.400	68.400	63,294
2023-10-26	65.000	68.900	63.400	64.800	64.800	236,348
2023-10-25	95.000	95.000	90.700	91.000	80.778	1,104
2023-10-24	91.900	94.800	90.000	94.800	84.152	14,960
2023-10-23	95.500	95.500	90.100	92.000	81.666	16,276
2023-10-20	98.000	98.600	96.000	96.000	85.217	18,864
2023-10-19	95.700	98.500	95.700	98.000	86.992	11,375
2023-10-18	96.800	98.100	95.300	97.000	86.105	12,179
2023-10-17	94.700	96.400	94.700	95.600	84.862	3,451
2023-10-16	97.800	97.800	94.300	94.800	84.152	2,499
2023-10-13	97.700	98.500	95.300	97.000	86.105	6,621
2023-10-12	98.000	98.000	95.900	96.200	85.394	5,102
2023-10-11	93.000	96.000	93.000	95.800	85.039	3,098
2023-10-10	91.000	94.900	91.000	93.600	83.086	17,126
2023-10-09	90.400	92.700	90.400	91.500	81.222	3,985
2023-10-06	89.900	90.500	89.400	90.100	79.980	7,224
2023-10-05	87.000	89.000	86.800	89.000	79.003	7,542
2023-10-04	92.800	92.800	87.100	87.100	77.317	8,076
2023-10-03	89.200	91.000	86.400	90.600	80.423	27,376
2023-10-02	92.500	95.900	89.200	89.200	79.181	40,239
2023-09-29	91.500	95.400	90.000	94.400	83.797	34,897
2023-09-28	92.300	93.800	92.000	92.400	82.021	7,453
2023-09-27	92.500	93.100	90.800	92.600	82.199	4,751
2023-09-26	94.800	94.800	90.000	91.200	80.956	11,824
2023-09-25	95.800	97.600	90.900	93.800	83.264	24,925
2023-09-22	94.600	95.400	93.500	94.200	83.619	11,345
2023-09-21	97.400	97.600	94.100	94.400	83.797	24,444
2023-09-20	97.400	101.80	97.400	97.500	86.548	22,147
2023-09-19	94.300	100.000	94.100	98.100	87.081	32,901
2023-09-18	97.400	97.400	93.900	95.000	84.329	16,478
2023-09-15	96.300	97.400	95.000	96.900	86.016	12,348
2023-09-14	95.600	96.300	93.500	96.300	85.483	13,433
2023-09-13	94.200	95.200	92.400	95.200	84.507	28,915
2023-09-12	97.800	97.800	93.600	94.000	83.441	39,450
2023-09-11	98.000	100.80	97.300	97.600	86.637	9,656
2023-09-08	101.00	101.00	98.000	99.100	87.969	23,099

← NewerPage 13 of 21 · 1,260 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.