Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.780 | 5.080 | 4.660 | 5.050 | 5.050 | 2,730,807 |
| 2026-07-23 | 4.900 | 4.940 | 4.760 | 4.780 | 4.780 | 878,834 |
| 2026-07-22 | 4.530 | 4.845 | 4.530 | 4.825 | 4.825 | 1,950,547 |
| 2026-07-21 | 4.555 | 4.575 | 4.315 | 4.495 | 4.495 | 820,560 |
| 2026-07-20 | 4.600 | 4.600 | 4.445 | 4.500 | 4.500 | 978,141 |
| 2026-07-17 | 4.600 | 4.600 | 4.405 | 4.500 | 4.500 | 215,110 |
| 2026-07-16 | 4.460 | 4.545 | 4.425 | 4.500 | 4.500 | 697,710 |
| 2026-07-15 | 4.520 | 4.625 | 4.520 | 4.570 | 4.570 | 771,491 |
| 2026-07-14 | 4.405 | 4.515 | 4.300 | 4.450 | 4.450 | 765,979 |
| 2026-07-13 | 4.445 | 4.445 | 4.300 | 4.300 | 4.300 | 1,325,800 |
| 2026-07-10 | 4.250 | 4.385 | 4.180 | 4.350 | 4.350 | 1,209,482 |
| 2026-07-09 | 4.400 | 4.400 | 4.295 | 4.350 | 4.350 | 454,804 |
| 2026-07-08 | 4.315 | 4.355 | 4.215 | 4.350 | 4.350 | 427,808 |
| 2026-07-07 | 4.385 | 4.385 | 4.158 | 4.300 | 4.300 | 577,490 |
| 2026-07-06 | 4.145 | 4.200 | 4.085 | 4.195 | 4.195 | 1,054,609 |
| 2026-07-03 | 4.300 | 4.300 | 4.110 | 4.160 | 4.160 | 625,841 |
| 2026-07-02 | 4.100 | 4.175 | 4.100 | 4.130 | 4.130 | 508,257 |
| 2026-07-01 | 4.130 | 4.130 | 4.050 | 4.095 | 4.095 | 330,644 |
| 2026-06-30 | 4.155 | 4.165 | 4.070 | 4.090 | 4.090 | 807,947 |
| 2026-06-29 | 4.385 | 4.395 | 4.150 | 4.165 | 4.165 | 563,151 |
| 2026-06-26 | 4.400 | 4.400 | 4.280 | 4.330 | 4.330 | 637,533 |
| 2026-06-25 | 4.355 | 4.385 | 4.260 | 4.345 | 4.345 | 577,056 |
| 2026-06-24 | 4.215 | 4.390 | 4.215 | 4.355 | 4.355 | 3,155,543 |
| 2026-06-23 | 4.385 | 4.420 | 4.300 | 4.370 | 4.370 | 262,844 |
| 2026-06-22 | 4.500 | 4.530 | 4.355 | 4.380 | 4.380 | 493,479 |
| 2026-06-19 | 4.200 | 4.540 | 4.120 | 4.440 | 4.440 | 2,367,847 |
| 2026-06-18 | 4.200 | 4.200 | 4.040 | 4.050 | 4.050 | 1,922,308 |
| 2026-06-17 | 4.345 | 4.345 | 4.060 | 4.260 | 4.260 | 2,277,037 |
| 2026-06-16 | 4.590 | 4.590 | 4.340 | 4.345 | 4.345 | 1,054,869 |
| 2026-06-15 | 4.500 | 4.670 | 4.400 | 4.510 | 4.510 | 1,040,788 |
| 2026-06-12 | 4.675 | 4.700 | 4.480 | 4.615 | 4.615 | 1,895,760 |
| 2026-06-11 | 4.450 | 4.800 | 4.405 | 4.800 | 4.800 | 3,095,708 |
| 2026-06-10 | 4.420 | 4.420 | 4.215 | 4.260 | 4.260 | 1,144,983 |
| 2026-06-09 | 4.535 | 4.575 | 4.430 | 4.455 | 4.455 | 1,141,390 |
| 2026-06-08 | 4.570 | 4.570 | 4.390 | 4.520 | 4.520 | 1,642,440 |
| 2026-06-05 | 4.500 | 4.620 | 4.425 | 4.590 | 4.590 | 1,264,506 |
| 2026-06-04 | 4.410 | 4.580 | 4.360 | 4.500 | 4.500 | 1,299,452 |
| 2026-06-03 | 4.550 | 4.600 | 4.395 | 4.395 | 4.395 | 2,310,902 |
| 2026-06-02 | 4.450 | 4.575 | 4.170 | 4.305 | 4.305 | 1,731,896 |
| 2026-06-01 | 4.465 | 4.655 | 4.370 | 4.500 | 4.500 | 1,983,391 |
| 2026-05-29 | 4.300 | 4.610 | 4.250 | 4.465 | 4.465 | 3,435,943 |
| 2026-05-28 | 4.060 | 4.245 | 4.060 | 4.195 | 4.195 | 2,981,367 |
| 2026-05-27 | 4.110 | 4.110 | 3.970 | 3.985 | 3.985 | 1,591,581 |
| 2026-05-26 | 4.325 | 4.325 | 3.975 | 4.035 | 4.035 | 3,378,287 |
| 2026-05-22 | 4.570 | 4.570 | 4.255 | 4.255 | 4.255 | 3,083,349 |
| 2026-05-21 | 4.350 | 4.595 | 4.190 | 4.430 | 4.430 | 2,490,910 |
| 2026-05-20 | 4.390 | 4.390 | 4.230 | 4.235 | 4.235 | 2,565,701 |
| 2026-05-19 | 4.750 | 4.795 | 4.350 | 4.350 | 4.350 | 5,604,477 |
| 2026-05-18 | 4.480 | 4.800 | 4.480 | 4.730 | 4.730 | 8,705,129 |
| 2026-05-15 | 4.395 | 4.760 | 4.055 | 4.400 | 4.400 | 12,024,633 |
| 2026-05-13 | 3.540 | 4.215 | 3.480 | 4.200 | 4.200 | 6,639,089 |
| 2026-05-12 | 3.500 | 3.585 | 3.500 | 3.505 | 3.505 | 966,544 |
| 2026-05-11 | 3.590 | 3.590 | 3.460 | 3.500 | 3.500 | 1,163,341 |
| 2026-05-08 | 3.470 | 3.535 | 3.470 | 3.500 | 3.500 | 1,313,576 |
| 2026-05-07 | 3.650 | 3.650 | 3.440 | 3.455 | 3.455 | 2,534,865 |
| 2026-05-06 | 3.745 | 3.830 | 3.545 | 3.600 | 3.600 | 4,351,285 |
| 2026-05-05 | 3.650 | 3.745 | 3.565 | 3.680 | 3.680 | 3,686,799 |
| 2026-05-04 | 3.535 | 3.650 | 3.535 | 3.560 | 3.560 | 1,809,360 |
| 2026-04-30 | 3.650 | 3.710 | 3.490 | 3.585 | 3.585 | 2,701,975 |
| 2026-04-29 | 3.290 | 3.695 | 3.285 | 3.675 | 3.675 | 19,106,868 |
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.