Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 185.00 | 193.20 | 176.80 | 182.60 | 162.09 | 12,429 |
| 2022-09-26 | 180.60 | 185.00 | 170.00 | 185.00 | 164.22 | 48,660 |
| 2022-09-23 | 215.00 | 215.00 | 174.80 | 186.20 | 165.29 | 107,268 |
| 2022-09-22 | 211.50 | 218.00 | 205.00 | 210.00 | 186.41 | 50,709 |
| 2022-09-21 | 213.50 | 216.50 | 206.50 | 211.50 | 187.74 | 55,222 |
| 2022-09-20 | 215.00 | 220.00 | 207.00 | 208.00 | 184.64 | 75,022 |
| 2022-09-19 | 210.50 | 220.00 | 197.00 | 211.50 | 187.74 | 111,800 |
| 2022-09-16 | 219.00 | 224.00 | 216.50 | 220.50 | 195.73 | 64,199 |
| 2022-09-15 | 221.00 | 224.50 | 214.00 | 220.00 | 195.29 | 31,923 |
| 2022-09-14 | 215.00 | 234.00 | 215.00 | 220.00 | 195.29 | 60,762 |
| 2022-09-13 | 222.00 | 228.00 | 211.00 | 228.00 | 202.39 | 18,284 |
| 2022-09-12 | 208.50 | 224.50 | 208.50 | 222.00 | 197.06 | 12,173 |
| 2022-09-09 | 203.00 | 216.00 | 203.00 | 209.50 | 185.97 | 11,429 |
| 2022-09-08 | 216.00 | 216.00 | 203.50 | 207.00 | 183.75 | 18,049 |
| 2022-09-07 | 218.50 | 221.50 | 202.50 | 209.50 | 185.97 | 42,804 |
| 2022-09-06 | 225.00 | 229.00 | 217.00 | 220.00 | 195.29 | 16,061 |
| 2022-09-05 | 230.00 | 235.50 | 226.50 | 229.00 | 203.28 | 15,462 |
| 2022-09-02 | 239.00 | 239.00 | 227.50 | 230.00 | 204.17 | 20,278 |
| 2022-09-01 | 233.00 | 241.50 | 226.50 | 230.00 | 204.17 | 36,734 |
| 2022-08-31 | 227.00 | 229.00 | 218.50 | 228.00 | 202.39 | 16,094 |
| 2022-08-30 | 224.50 | 231.00 | 216.50 | 225.50 | 200.17 | 31,063 |
| 2022-08-29 | 230.00 | 232.00 | 220.00 | 224.50 | 199.28 | 43,834 |
| 2022-08-26 | 236.00 | 240.00 | 225.00 | 225.00 | 199.73 | 36,160 |
| 2022-08-25 | 249.00 | 249.00 | 233.00 | 235.50 | 209.05 | 67,666 |
| 2022-08-24 | 251.50 | 260.50 | 245.00 | 250.00 | 221.92 | 45,605 |
| 2022-08-23 | 245.50 | 260.50 | 243.00 | 250.00 | 221.92 | 83,455 |
| 2022-08-22 | 244.50 | 250.00 | 233.00 | 240.50 | 213.49 | 27,675 |
| 2022-08-19 | 240.00 | 254.00 | 233.00 | 237.50 | 210.82 | 95,717 |
| 2022-08-18 | 231.00 | 244.00 | 230.00 | 235.00 | 208.60 | 40,452 |
| 2022-08-17 | 227.00 | 234.50 | 224.00 | 230.00 | 204.17 | 31,563 |
| 2022-08-16 | 236.00 | 236.00 | 224.00 | 224.00 | 198.84 | 66,903 |
| 2022-08-15 | 215.00 | 250.00 | 215.00 | 229.00 | 203.28 | 222,103 |
| 2022-08-12 | 189.80 | 196.40 | 189.20 | 192.60 | 170.97 | 8,879 |
| 2022-08-11 | 186.60 | 194.80 | 186.60 | 190.00 | 168.66 | 7,272 |
| 2022-08-10 | 194.00 | 194.00 | 181.80 | 186.20 | 165.29 | 5,822 |
| 2022-08-09 | 191.60 | 195.00 | 187.40 | 193.80 | 172.03 | 4,962 |
| 2022-08-08 | 200.00 | 200.00 | 186.60 | 189.80 | 168.48 | 3,840 |
| 2022-08-05 | 196.00 | 196.00 | 187.60 | 192.00 | 170.43 | 4,183 |
| 2022-08-04 | 196.60 | 202.50 | 196.00 | 196.00 | 173.98 | 4,952 |
| 2022-08-03 | 210.00 | 215.50 | 193.00 | 196.20 | 174.16 | 24,512 |
| 2022-08-02 | 194.00 | 211.00 | 194.00 | 203.00 | 180.20 | 24,074 |
| 2022-08-01 | 191.00 | 197.60 | 187.40 | 187.60 | 166.53 | 6,553 |
| 2022-07-29 | 193.20 | 197.60 | 192.20 | 192.20 | 170.61 | 3,636 |
| 2022-07-28 | 198.60 | 198.80 | 192.80 | 192.80 | 171.14 | 13,160 |
| 2022-07-27 | 191.00 | 196.00 | 190.00 | 195.20 | 173.27 | 4,448 |
| 2022-07-26 | 185.00 | 200.00 | 184.00 | 189.00 | 167.77 | 17,839 |
| 2022-07-25 | 188.80 | 188.80 | 183.20 | 183.60 | 162.98 | 3,291 |
| 2022-07-22 | 186.80 | 188.00 | 176.40 | 181.00 | 160.67 | 19,098 |
| 2022-07-21 | 174.40 | 180.00 | 168.20 | 178.80 | 158.72 | 20,954 |
| 2022-07-20 | 167.00 | 180.60 | 164.80 | 180.00 | 159.78 | 28,152 |
| 2022-07-19 | 167.60 | 167.60 | 161.40 | 166.80 | 148.06 | 6,912 |
| 2022-07-18 | 157.40 | 168.00 | 155.40 | 162.20 | 143.98 | 11,840 |
| 2022-07-15 | 155.20 | 167.00 | 150.20 | 155.60 | 138.12 | 19,780 |
| 2022-07-14 | 163.00 | 165.60 | 155.00 | 160.00 | 142.03 | 37,662 |
| 2022-07-13 | 171.20 | 173.80 | 162.00 | 162.60 | 144.34 | 38,401 |
| 2022-07-12 | 180.00 | 180.20 | 172.80 | 175.80 | 156.05 | 11,333 |
| 2022-07-11 | 177.60 | 190.00 | 177.60 | 180.20 | 159.96 | 11,365 |
| 2022-07-08 | 177.60 | 183.20 | 176.00 | 177.60 | 157.65 | 11,879 |
| 2022-07-07 | 175.20 | 181.80 | 174.00 | 175.60 | 155.88 | 12,206 |
| 2022-07-06 | 181.20 | 186.20 | 175.20 | 175.20 | 155.52 | 11,660 |
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.