Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 136.00 | 145.00 | 136.00 | 144.40 | 128.18 | 127,408 |
| 2023-03-13 | 149.00 | 149.00 | 132.60 | 135.80 | 120.55 | 95,146 |
| 2023-03-10 | 150.00 | 151.80 | 146.60 | 147.80 | 131.20 | 17,148 |
| 2023-03-09 | 146.00 | 154.60 | 145.60 | 152.80 | 135.64 | 36,776 |
| 2023-03-08 | 154.00 | 154.00 | 146.80 | 148.00 | 131.38 | 60,875 |
| 2023-03-07 | 162.00 | 162.00 | 150.60 | 154.00 | 136.70 | 19,837 |
| 2023-03-06 | 161.20 | 161.60 | 156.80 | 157.20 | 139.54 | 10,143 |
| 2023-03-03 | 153.20 | 162.60 | 153.20 | 157.60 | 139.90 | 26,388 |
| 2023-03-02 | 151.80 | 155.00 | 150.00 | 154.60 | 137.23 | 20,883 |
| 2023-03-01 | 161.00 | 163.00 | 153.00 | 153.00 | 135.81 | 27,942 |
| 2023-02-28 | 164.80 | 164.80 | 152.80 | 156.20 | 138.65 | 53,019 |
| 2023-02-27 | 165.60 | 169.20 | 160.00 | 161.20 | 143.09 | 49,199 |
| 2023-02-24 | 168.60 | 169.60 | 162.20 | 164.20 | 145.76 | 13,139 |
| 2023-02-23 | 156.00 | 170.00 | 156.00 | 169.20 | 150.19 | 18,356 |
| 2023-02-22 | 166.20 | 170.00 | 163.60 | 165.00 | 146.47 | 30,764 |
| 2023-02-21 | 178.00 | 178.00 | 165.60 | 168.20 | 149.31 | 22,785 |
| 2023-02-20 | 178.00 | 181.00 | 175.00 | 175.40 | 155.70 | 22,636 |
| 2023-02-17 | 180.80 | 181.40 | 177.00 | 177.20 | 157.30 | 11,604 |
| 2023-02-16 | 180.00 | 182.00 | 175.20 | 179.60 | 159.43 | 12,550 |
| 2023-02-15 | 180.80 | 186.20 | 173.20 | 173.40 | 153.92 | 55,774 |
| 2023-02-14 | 175.20 | 185.00 | 173.60 | 183.00 | 162.44 | 122,092 |
| 2023-02-13 | 171.20 | 175.20 | 165.00 | 172.00 | 152.68 | 49,764 |
| 2023-02-10 | 165.00 | 176.00 | 162.20 | 171.00 | 151.79 | 64,373 |
| 2023-02-09 | 155.80 | 175.00 | 155.80 | 161.80 | 143.63 | 147,132 |
| 2023-02-08 | 148.00 | 156.00 | 148.00 | 154.00 | 136.70 | 42,647 |
| 2023-02-07 | 146.40 | 150.20 | 146.40 | 147.80 | 131.20 | 18,319 |
| 2023-02-06 | 153.80 | 153.80 | 146.00 | 147.60 | 131.02 | 26,061 |
| 2023-02-03 | 146.60 | 152.60 | 146.00 | 151.40 | 134.39 | 53,354 |
| 2023-02-02 | 150.00 | 152.80 | 145.20 | 146.60 | 130.13 | 33,632 |
| 2023-02-01 | 156.40 | 156.40 | 150.60 | 151.40 | 134.39 | 22,758 |
| 2023-01-31 | 149.40 | 153.20 | 147.60 | 153.20 | 135.99 | 8,505 |
| 2023-01-30 | 150.00 | 156.00 | 148.20 | 149.40 | 132.62 | 60,553 |
| 2023-01-27 | 149.00 | 153.80 | 145.80 | 151.80 | 134.75 | 68,321 |
| 2023-01-26 | 148.80 | 148.80 | 144.20 | 145.20 | 128.89 | 25,927 |
| 2023-01-25 | 143.80 | 146.40 | 142.00 | 144.40 | 128.18 | 26,491 |
| 2023-01-24 | 150.80 | 150.80 | 143.00 | 144.00 | 127.83 | 42,322 |
| 2023-01-23 | 145.60 | 152.00 | 144.20 | 151.00 | 134.04 | 85,428 |
| 2023-01-20 | 145.00 | 146.00 | 137.20 | 145.60 | 129.25 | 72,943 |
| 2023-01-19 | 138.00 | 144.20 | 137.80 | 142.00 | 126.05 | 33,408 |
| 2023-01-18 | 146.60 | 146.60 | 141.00 | 142.20 | 126.23 | 29,640 |
| 2023-01-17 | 135.40 | 148.60 | 135.40 | 144.00 | 127.83 | 117,594 |
| 2023-01-16 | 133.60 | 139.40 | 132.20 | 135.60 | 120.37 | 62,045 |
| 2023-01-13 | 132.00 | 136.40 | 132.00 | 133.40 | 118.42 | 29,309 |
| 2023-01-12 | 129.20 | 135.00 | 129.20 | 131.60 | 116.82 | 29,572 |
| 2023-01-11 | 129.80 | 135.00 | 128.80 | 132.40 | 117.53 | 31,552 |
| 2023-01-10 | 131.00 | 132.00 | 129.00 | 130.60 | 115.93 | 21,338 |
| 2023-01-09 | 130.40 | 134.00 | 129.20 | 131.20 | 116.46 | 38,636 |
| 2023-01-06 | 125.20 | 127.80 | 124.40 | 127.40 | 113.09 | 39,839 |
| 2023-01-05 | 127.20 | 129.20 | 123.00 | 127.00 | 112.73 | 47,653 |
| 2023-01-04 | 130.00 | 131.80 | 125.80 | 126.40 | 112.20 | 45,335 |
| 2023-01-03 | 134.60 | 138.80 | 130.20 | 130.20 | 115.58 | 42,843 |
| 2023-01-02 | 128.20 | 137.20 | 128.20 | 135.60 | 120.37 | 37,076 |
| 2022-12-30 | 129.00 | 132.00 | 128.20 | 128.20 | 113.80 | 23,486 |
| 2022-12-29 | 130.00 | 131.00 | 127.80 | 130.00 | 115.40 | 28,578 |
| 2022-12-28 | 135.80 | 135.80 | 129.80 | 131.00 | 116.29 | 49,295 |
| 2022-12-27 | 135.40 | 137.00 | 131.60 | 135.80 | 120.55 | 36,400 |
| 2022-12-23 | 139.00 | 142.00 | 131.80 | 133.00 | 118.06 | 103,179 |
| 2022-12-22 | 139.80 | 145.00 | 136.40 | 138.40 | 122.85 | 49,141 |
| 2022-12-21 | 136.00 | 140.60 | 133.00 | 136.60 | 121.26 | 35,575 |
| 2022-12-20 | 134.00 | 134.00 | 129.60 | 133.80 | 118.77 | 21,189 |
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.