Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 190.00 | 193.40 | 181.40 | 183.60 | 162.98 | 11,789 |
| 2022-07-04 | 190.00 | 193.00 | 185.60 | 187.20 | 166.17 | 5,406 |
| 2022-07-01 | 183.20 | 192.00 | 183.20 | 185.40 | 164.57 | 9,319 |
| 2022-06-30 | 200.00 | 200.00 | 183.40 | 192.80 | 171.14 | 28,942 |
| 2022-06-29 | 194.40 | 202.50 | 192.40 | 199.00 | 176.65 | 42,507 |
| 2022-06-28 | 194.00 | 202.50 | 194.00 | 200.00 | 177.54 | 44,484 |
| 2022-06-27 | 190.00 | 195.20 | 188.00 | 192.40 | 170.79 | 11,455 |
| 2022-06-24 | 196.80 | 200.00 | 184.80 | 190.00 | 168.66 | 51,354 |
| 2022-06-23 | 196.00 | 205.00 | 195.00 | 196.80 | 174.69 | 19,762 |
| 2022-06-22 | 199.40 | 200.00 | 192.80 | 196.40 | 174.34 | 39,982 |
| 2022-06-21 | 205.00 | 208.00 | 200.00 | 202.50 | 179.75 | 33,985 |
| 2022-06-20 | 200.00 | 205.00 | 196.80 | 202.00 | 179.31 | 14,511 |
| 2022-06-17 | 200.00 | 215.00 | 200.00 | 201.50 | 178.87 | 24,823 |
| 2022-06-16 | 215.50 | 219.50 | 199.00 | 199.40 | 177.00 | 63,872 |
| 2022-06-15 | 215.00 | 220.00 | 201.00 | 209.00 | 185.52 | 47,066 |
| 2022-06-14 | 222.00 | 226.00 | 202.00 | 215.00 | 190.85 | 95,864 |
| 2022-06-13 | 217.00 | 233.00 | 206.00 | 222.00 | 197.06 | 70,773 |
| 2022-06-10 | 231.00 | 234.00 | 222.00 | 222.00 | 197.06 | 25,562 |
| 2022-06-09 | 259.50 | 259.50 | 228.50 | 229.50 | 203.72 | 28,895 |
| 2022-06-08 | 264.00 | 269.00 | 242.50 | 242.50 | 215.26 | 38,116 |
| 2022-06-07 | 232.00 | 262.50 | 232.00 | 257.50 | 228.58 | 69,996 |
| 2022-06-03 | 225.00 | 242.00 | 215.50 | 231.50 | 205.50 | 73,089 |
| 2022-06-02 | 215.00 | 227.00 | 207.00 | 220.50 | 195.73 | 53,882 |
| 2022-06-01 | 204.50 | 218.00 | 201.50 | 215.00 | 190.85 | 159,789 |
| 2022-05-31 | 202.00 | 206.00 | 195.00 | 201.00 | 178.42 | 47,115 |
| 2022-05-30 | 203.00 | 206.00 | 200.00 | 201.50 | 178.87 | 233,712 |
| 2022-05-27 | 209.50 | 215.50 | 202.50 | 204.00 | 181.09 | 44,826 |
| 2022-05-25 | 201.00 | 216.00 | 198.00 | 205.00 | 181.97 | 145,358 |
| 2022-05-24 | 196.00 | 203.00 | 195.20 | 196.00 | 173.98 | 14,499 |
| 2022-05-23 | 205.00 | 205.50 | 197.60 | 203.00 | 180.20 | 40,745 |
| 2022-05-20 | 215.00 | 220.00 | 203.50 | 204.50 | 181.53 | 37,622 |
| 2022-05-19 | 194.80 | 209.50 | 191.00 | 209.50 | 185.97 | 40,072 |
| 2022-05-18 | 205.00 | 210.00 | 197.20 | 200.50 | 177.98 | 535,651 |
| 2022-05-16 | 216.00 | 223.00 | 203.50 | 204.00 | 181.09 | 74,070 |
| 2022-05-13 | 228.50 | 231.50 | 207.00 | 210.00 | 186.41 | 130,037 |
| 2022-05-12 | 184.20 | 238.50 | 179.00 | 227.00 | 201.50 | 792,755 |
| 2022-05-11 | 176.00 | 188.00 | 176.00 | 178.00 | 158.01 | 51,399 |
| 2022-05-10 | 175.00 | 183.00 | 172.20 | 182.40 | 161.91 | 12,781 |
| 2022-05-09 | 185.00 | 187.40 | 178.00 | 179.40 | 159.25 | 21,519 |
| 2022-05-06 | 186.00 | 189.20 | 176.60 | 185.80 | 164.93 | 24,715 |
| 2022-05-05 | 188.00 | 197.00 | 186.00 | 186.60 | 165.64 | 23,352 |
| 2022-05-04 | 182.00 | 198.00 | 181.00 | 185.00 | 164.22 | 42,447 |
| 2022-05-03 | 173.80 | 184.00 | 173.60 | 180.00 | 159.78 | 14,840 |
| 2022-05-02 | 184.60 | 184.60 | 172.20 | 174.20 | 154.63 | 14,372 |
| 2022-04-29 | 170.60 | 187.60 | 166.00 | 186.00 | 165.11 | 28,049 |
| 2022-04-28 | 170.40 | 178.00 | 170.00 | 171.20 | 151.97 | 18,728 |
| 2022-04-27 | 175.00 | 180.00 | 170.20 | 178.00 | 158.01 | 28,830 |
| 2022-04-26 | 178.40 | 184.00 | 172.00 | 181.20 | 160.85 | 19,202 |
| 2022-04-25 | 190.00 | 192.40 | 177.60 | 178.40 | 158.36 | 36,320 |
| 2022-04-22 | 190.00 | 194.20 | 185.00 | 190.00 | 168.66 | 16,400 |
| 2022-04-21 | 203.00 | 203.00 | 194.80 | 195.20 | 173.27 | 18,747 |
| 2022-04-20 | 204.50 | 204.50 | 193.00 | 199.80 | 177.36 | 12,777 |
| 2022-04-19 | 189.00 | 202.00 | 189.00 | 200.50 | 177.98 | 25,909 |
| 2022-04-13 | 187.20 | 196.60 | 187.00 | 188.20 | 167.06 | 11,081 |
| 2022-04-12 | 187.40 | 198.80 | 184.00 | 191.00 | 169.55 | 27,789 |
| 2022-04-11 | 192.00 | 202.50 | 185.60 | 193.40 | 171.68 | 372,776 |
| 2022-04-08 | 206.00 | 216.00 | 186.00 | 196.00 | 173.98 | 96,148 |
| 2022-04-07 | 203.50 | 211.00 | 184.40 | 203.50 | 180.64 | 82,667 |
| 2022-04-06 | 227.50 | 234.50 | 197.00 | 203.00 | 180.20 | 137,389 |
| 2022-04-05 | 208.00 | 226.00 | 200.50 | 216.50 | 192.18 | 115,960 |
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.