Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 131.80 | 136.00 | 129.60 | 132.60 | 117.71 | 47,851 |
| 2022-12-16 | 132.00 | 136.80 | 129.80 | 130.40 | 115.75 | 35,438 |
| 2022-12-15 | 135.20 | 136.00 | 131.60 | 132.20 | 117.35 | 95,868 |
| 2022-12-14 | 137.80 | 144.00 | 137.00 | 137.60 | 122.14 | 156,053 |
| 2022-12-13 | 133.00 | 138.60 | 133.00 | 137.60 | 122.14 | 71,445 |
| 2022-12-12 | 136.60 | 137.00 | 127.40 | 131.80 | 117.00 | 96,174 |
| 2022-12-09 | 136.00 | 138.60 | 131.00 | 136.60 | 121.26 | 36,917 |
| 2022-12-08 | 138.00 | 141.00 | 132.60 | 134.80 | 119.66 | 78,332 |
| 2022-12-07 | 140.40 | 140.40 | 134.00 | 135.60 | 120.37 | 75,320 |
| 2022-12-06 | 148.40 | 152.00 | 140.40 | 140.40 | 124.63 | 98,566 |
| 2022-12-05 | 160.00 | 162.20 | 150.20 | 152.00 | 134.93 | 114,744 |
| 2022-12-02 | 140.00 | 158.80 | 136.60 | 157.40 | 139.72 | 367,585 |
| 2022-12-01 | 131.00 | 137.60 | 129.80 | 134.20 | 119.13 | 74,642 |
| 2022-11-30 | 129.00 | 132.00 | 127.20 | 128.00 | 113.62 | 55,122 |
| 2022-11-29 | 132.00 | 132.80 | 125.80 | 129.00 | 114.51 | 402,149 |
| 2022-11-28 | 138.80 | 138.80 | 129.20 | 131.00 | 116.29 | 87,804 |
| 2022-11-25 | 133.00 | 145.00 | 133.00 | 142.00 | 126.05 | 153,259 |
| 2022-11-24 | 144.00 | 146.80 | 132.00 | 133.00 | 118.06 | 192,903 |
| 2022-11-23 | 145.00 | 150.00 | 144.00 | 144.00 | 127.83 | 79,534 |
| 2022-11-22 | 140.20 | 144.20 | 138.20 | 142.40 | 126.40 | 25,673 |
| 2022-11-21 | 149.00 | 149.00 | 140.20 | 140.20 | 124.45 | 27,724 |
| 2022-11-18 | 145.00 | 152.60 | 145.00 | 145.00 | 128.71 | 51,666 |
| 2022-11-17 | 148.00 | 148.00 | 142.20 | 145.00 | 128.71 | 25,028 |
| 2022-11-16 | 147.60 | 153.00 | 142.40 | 143.00 | 126.94 | 50,112 |
| 2022-11-15 | 155.00 | 155.00 | 146.80 | 149.00 | 132.26 | 347,516 |
| 2022-11-14 | 164.20 | 167.40 | 154.00 | 154.00 | 136.70 | 20,913 |
| 2022-11-11 | 161.00 | 161.40 | 153.20 | 159.20 | 141.32 | 46,494 |
| 2022-11-10 | 161.00 | 164.20 | 153.60 | 160.00 | 142.03 | 75,062 |
| 2022-11-09 | 165.20 | 170.00 | 162.00 | 166.00 | 147.35 | 29,639 |
| 2022-11-08 | 171.20 | 174.40 | 168.00 | 170.00 | 150.90 | 39,829 |
| 2022-11-07 | 180.00 | 180.00 | 173.00 | 173.00 | 153.57 | 35,933 |
| 2022-11-04 | 187.80 | 188.00 | 177.20 | 179.40 | 159.25 | 38,196 |
| 2022-11-03 | 190.00 | 190.00 | 175.80 | 181.80 | 161.38 | 27,958 |
| 2022-11-02 | 196.00 | 196.00 | 186.80 | 186.80 | 165.82 | 13,573 |
| 2022-11-01 | 185.00 | 196.80 | 185.00 | 190.00 | 168.66 | 19,628 |
| 2022-10-31 | 182.20 | 185.80 | 178.20 | 184.20 | 163.51 | 15,829 |
| 2022-10-28 | 178.00 | 188.00 | 178.00 | 182.00 | 161.56 | 69,923 |
| 2022-10-27 | 181.40 | 183.80 | 178.20 | 180.00 | 159.78 | 69,373 |
| 2022-10-26 | 185.00 | 187.60 | 183.20 | 185.60 | 164.75 | 19,147 |
| 2022-10-25 | 181.00 | 186.00 | 178.20 | 183.80 | 163.15 | 14,620 |
| 2022-10-24 | 180.00 | 190.00 | 174.20 | 182.60 | 162.09 | 33,106 |
| 2022-10-21 | 179.20 | 184.00 | 179.20 | 182.00 | 161.56 | 6,302 |
| 2022-10-20 | 181.00 | 187.00 | 176.00 | 182.00 | 161.56 | 6,938 |
| 2022-10-19 | 180.00 | 185.00 | 178.00 | 183.80 | 163.15 | 9,865 |
| 2022-10-18 | 177.40 | 185.00 | 177.40 | 180.00 | 159.78 | 11,357 |
| 2022-10-17 | 178.00 | 181.20 | 174.80 | 177.20 | 157.30 | 27,555 |
| 2022-10-14 | 181.00 | 188.60 | 172.00 | 175.00 | 155.34 | 60,787 |
| 2022-10-13 | 188.00 | 188.00 | 170.20 | 179.00 | 158.89 | 48,342 |
| 2022-10-12 | 181.40 | 181.40 | 171.20 | 171.20 | 151.97 | 10,687 |
| 2022-10-11 | 182.40 | 184.20 | 174.20 | 177.40 | 157.47 | 60,380 |
| 2022-10-10 | 185.00 | 188.00 | 183.80 | 185.40 | 164.57 | 4,885 |
| 2022-10-07 | 182.00 | 190.60 | 182.00 | 188.20 | 167.06 | 13,153 |
| 2022-10-06 | 185.00 | 193.60 | 179.00 | 183.00 | 162.44 | 13,387 |
| 2022-10-05 | 188.00 | 188.00 | 180.00 | 183.00 | 162.44 | 11,359 |
| 2022-10-04 | 183.00 | 189.40 | 176.40 | 185.80 | 164.93 | 40,838 |
| 2022-10-03 | 169.00 | 189.80 | 169.00 | 180.00 | 159.78 | 29,248 |
| 2022-09-30 | 170.00 | 186.00 | 167.40 | 179.00 | 158.89 | 48,679 |
| 2022-09-29 | 182.00 | 182.00 | 164.40 | 173.40 | 153.92 | 76,783 |
| 2022-09-28 | 175.00 | 189.00 | 170.00 | 189.00 | 167.77 | 43,707 |
| 2022-09-27 | 185.00 | 193.20 | 176.80 | 182.60 | 162.09 | 12,429 |
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.