Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 116.00 | 116.00 | 114.60 | 115.00 | 102.08 | 22,922 |
| 2023-06-14 | 113.60 | 116.00 | 113.40 | 114.40 | 101.55 | 11,465 |
| 2023-06-13 | 113.60 | 115.80 | 113.40 | 115.20 | 102.26 | 48,933 |
| 2023-06-12 | 119.40 | 119.40 | 113.00 | 113.80 | 101.02 | 72,015 |
| 2023-06-09 | 124.40 | 124.40 | 117.20 | 119.60 | 106.17 | 17,746 |
| 2023-06-08 | 117.00 | 118.80 | 115.20 | 117.00 | 103.86 | 28,531 |
| 2023-06-07 | 116.00 | 119.00 | 116.00 | 119.00 | 105.63 | 22,586 |
| 2023-06-06 | 118.20 | 118.40 | 114.60 | 117.00 | 103.86 | 32,957 |
| 2023-06-05 | 125.00 | 125.00 | 116.80 | 117.60 | 104.39 | 30,029 |
| 2023-06-02 | 118.00 | 120.80 | 117.00 | 120.40 | 106.88 | 100,807 |
| 2023-06-01 | 120.00 | 125.60 | 116.20 | 118.00 | 104.75 | 70,681 |
| 2023-05-31 | 128.00 | 128.00 | 120.00 | 121.40 | 107.76 | 53,058 |
| 2023-05-30 | 131.40 | 132.60 | 127.40 | 128.40 | 113.98 | 30,598 |
| 2023-05-26 | 130.20 | 131.40 | 129.80 | 131.00 | 116.29 | 16,352 |
| 2023-05-25 | 133.00 | 133.00 | 128.00 | 131.00 | 116.29 | 24,114 |
| 2023-05-24 | 130.40 | 133.20 | 129.80 | 132.20 | 117.35 | 20,266 |
| 2023-05-23 | 137.20 | 137.20 | 128.00 | 130.00 | 115.40 | 65,096 |
| 2023-05-22 | 127.00 | 135.20 | 124.60 | 134.00 | 118.95 | 77,980 |
| 2023-05-19 | 121.00 | 128.40 | 117.20 | 127.00 | 112.73 | 170,247 |
| 2023-05-16 | 117.60 | 120.00 | 115.80 | 116.80 | 103.68 | 24,121 |
| 2023-05-15 | 118.00 | 122.00 | 117.80 | 119.60 | 106.17 | 62,686 |
| 2023-05-12 | 125.00 | 125.00 | 118.00 | 120.00 | 106.52 | 47,646 |
| 2023-05-11 | 121.20 | 129.80 | 121.20 | 123.00 | 109.18 | 58,452 |
| 2023-05-10 | 115.00 | 117.00 | 110.40 | 117.00 | 103.86 | 38,488 |
| 2023-05-09 | 110.00 | 118.80 | 106.60 | 115.00 | 102.08 | 32,129 |
| 2023-05-08 | 120.00 | 120.00 | 112.00 | 112.80 | 100.13 | 41,896 |
| 2023-05-05 | 122.20 | 123.40 | 117.40 | 118.80 | 105.46 | 31,206 |
| 2023-05-04 | 121.20 | 124.00 | 117.60 | 123.80 | 109.89 | 10,383 |
| 2023-05-03 | 121.60 | 122.40 | 117.80 | 121.20 | 107.59 | 27,894 |
| 2023-05-02 | 130.00 | 130.00 | 121.60 | 121.80 | 108.12 | 43,177 |
| 2023-04-28 | 130.00 | 131.20 | 125.20 | 128.00 | 113.62 | 28,865 |
| 2023-04-27 | 135.00 | 135.20 | 129.60 | 129.60 | 115.04 | 30,477 |
| 2023-04-26 | 139.20 | 141.80 | 135.00 | 137.00 | 121.61 | 36,489 |
| 2023-04-25 | 152.00 | 152.00 | 138.80 | 142.00 | 126.05 | 53,600 |
| 2023-04-24 | 144.80 | 154.00 | 140.60 | 152.40 | 135.28 | 30,984 |
| 2023-04-21 | 141.20 | 145.60 | 134.60 | 145.60 | 129.25 | 83,198 |
| 2023-04-20 | 145.00 | 147.00 | 144.80 | 147.00 | 130.49 | 5,838 |
| 2023-04-19 | 150.00 | 150.00 | 144.80 | 145.00 | 128.71 | 16,197 |
| 2023-04-18 | 148.00 | 154.80 | 145.80 | 146.00 | 129.60 | 15,591 |
| 2023-04-17 | 152.60 | 154.40 | 148.40 | 148.40 | 131.73 | 16,761 |
| 2023-04-14 | 157.40 | 157.40 | 149.80 | 152.60 | 135.46 | 18,120 |
| 2023-04-13 | 154.80 | 155.40 | 149.80 | 154.80 | 137.41 | 23,544 |
| 2023-04-12 | 153.40 | 154.20 | 150.60 | 151.40 | 134.39 | 10,838 |
| 2023-04-11 | 155.00 | 156.80 | 152.60 | 152.80 | 135.64 | 5,029 |
| 2023-04-05 | 156.20 | 158.20 | 153.80 | 155.00 | 137.59 | 8,670 |
| 2023-04-04 | 162.00 | 162.00 | 158.40 | 158.40 | 140.61 | 6,529 |
| 2023-04-03 | 157.20 | 163.00 | 157.00 | 162.00 | 143.80 | 32,904 |
| 2023-03-31 | 156.00 | 156.80 | 152.60 | 155.00 | 137.59 | 10,917 |
| 2023-03-30 | 155.80 | 157.00 | 148.20 | 152.60 | 135.46 | 21,463 |
| 2023-03-29 | 153.20 | 156.00 | 149.40 | 152.80 | 135.64 | 23,845 |
| 2023-03-28 | 140.20 | 151.00 | 140.20 | 151.00 | 134.04 | 19,072 |
| 2023-03-27 | 145.00 | 145.00 | 139.20 | 142.60 | 126.58 | 21,010 |
| 2023-03-24 | 148.00 | 150.40 | 141.80 | 141.80 | 125.87 | 46,654 |
| 2023-03-23 | 149.40 | 155.20 | 149.00 | 153.80 | 136.52 | 26,653 |
| 2023-03-22 | 154.20 | 157.00 | 148.80 | 151.00 | 134.04 | 21,268 |
| 2023-03-21 | 149.20 | 158.00 | 149.00 | 153.00 | 135.81 | 63,560 |
| 2023-03-20 | 140.00 | 149.20 | 133.20 | 147.60 | 131.02 | 69,396 |
| 2023-03-17 | 148.00 | 151.40 | 141.00 | 141.60 | 125.69 | 41,166 |
| 2023-03-16 | 150.00 | 151.00 | 140.20 | 144.00 | 127.83 | 152,274 |
| 2023-03-15 | 151.80 | 159.80 | 143.40 | 144.00 | 127.83 | 329,794 |
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.