Prosafe SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	100.000	102.80	99.800	101.20	89.833	7,010
2023-09-06	100.20	102.20	99.500	102.00	90.543	8,715
2023-09-05	105.60	105.60	102.80	104.20	92.496	10,166
2023-09-04	104.00	105.00	103.60	104.20	92.496	11,009
2023-09-01	99.000	103.60	99.000	103.40	91.786	11,857
2023-08-31	98.300	99.900	97.300	99.000	87.880	7,761
2023-08-30	99.800	100.20	96.200	97.500	86.548	19,945
2023-08-29	98.800	100.000	97.400	99.800	88.590	11,361
2023-08-28	101.40	101.40	97.300	98.100	87.081	41,149
2023-08-25	101.60	103.20	101.60	102.40	90.898	7,578
2023-08-24	102.80	103.20	101.40	101.80	90.365	11,989
2023-08-23	104.00	104.80	102.00	104.20	92.496	23,862
2023-08-22	104.40	106.60	104.00	104.20	92.496	9,010
2023-08-21	103.40	106.40	103.40	104.40	92.673	20,417
2023-08-18	106.40	108.00	100.20	102.80	91.253	114,694
2023-08-17	117.60	117.60	109.20	109.20	96.934	74,272
2023-08-16	115.20	117.40	114.20	117.00	103.86	15,217
2023-08-15	117.20	119.60	115.20	116.40	103.33	10,365
2023-08-14	116.20	118.60	115.60	117.20	104.04	11,544
2023-08-11	120.00	120.00	116.80	117.80	104.57	7,142
2023-08-10	122.00	122.00	116.00	119.40	105.99	32,796
2023-08-09	119.40	120.00	117.80	119.00	105.63	18,278
2023-08-08	120.00	120.60	116.00	118.00	104.75	24,004
2023-08-07	127.00	127.80	119.80	121.60	107.94	68,405
2023-08-04	123.00	128.80	123.00	126.40	112.20	20,090
2023-08-03	122.00	127.80	122.00	124.00	110.07	24,343
2023-08-02	131.00	131.00	124.00	125.00	110.96	23,145
2023-08-01	124.00	132.20	120.80	130.80	116.11	49,125
2023-07-31	121.00	123.40	121.00	123.40	109.54	36,963
2023-07-28	122.00	122.00	117.20	121.20	107.59	24,084
2023-07-27	122.00	122.00	118.00	121.00	107.41	31,152
2023-07-26	120.00	120.80	115.20	120.80	107.23	45,077
2023-07-25	117.00	119.00	115.40	118.00	104.75	23,581
2023-07-24	116.00	116.20	114.00	115.00	102.08	33,071
2023-07-21	114.60	115.60	112.40	115.60	102.62	21,366
2023-07-20	104.00	115.20	104.00	114.60	101.73	31,533
2023-07-19	105.80	110.20	104.60	109.40	97.112	21,666
2023-07-18	105.00	105.80	103.40	104.20	92.496	9,413
2023-07-17	107.00	107.40	104.80	104.80	93.028	31,103
2023-07-14	106.40	110.00	105.40	108.60	96.402	18,633
2023-07-13	110.00	110.20	106.00	106.00	94.094	26,596
2023-07-12	109.60	111.80	106.60	110.60	98.177	34,179
2023-07-11	106.40	107.20	105.80	106.40	94.449	10,838
2023-07-10	110.00	110.00	106.20	109.00	96.757	14,524
2023-07-07	104.20	110.80	104.20	108.80	96.579	19,032
2023-07-06	105.80	107.00	104.00	105.20	93.383	21,010
2023-07-05	108.80	109.00	106.00	106.60	94.626	18,505
2023-07-04	109.00	110.00	106.60	108.80	96.579	16,631
2023-07-03	111.80	113.20	108.40	109.00	96.757	34,582
2023-06-30	108.00	113.00	107.60	110.00	97.644	35,499
2023-06-29	103.20	107.20	103.20	105.80	93.916	41,240
2023-06-28	105.80	107.00	104.00	105.40	93.561	56,542
2023-06-27	110.80	110.80	106.00	108.40	96.224	32,205
2023-06-26	110.40	115.80	108.60	111.40	98.887	37,454
2023-06-23	113.80	114.80	110.60	112.00	99.420	31,063
2023-06-22	116.80	116.80	113.40	115.00	102.08	21,267
2023-06-21	116.00	118.40	114.00	118.00	104.75	38,826
2023-06-20	113.00	116.00	113.00	114.00	101.19	11,295
2023-06-19	118.00	118.00	113.00	115.00	102.08	26,065
2023-06-16	112.40	120.00	112.40	118.00	104.75	43,233

← NewerPage 14 of 21 · 1,257 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.