Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 188.00 | 210.00 | 180.00 | 198.00 | 175.76 | 102,182 |
| 2022-04-01 | 180.00 | 193.00 | 176.80 | 177.20 | 157.30 | 73,607 |
| 2022-03-31 | 160.00 | 193.00 | 156.40 | 175.00 | 155.34 | 158,957 |
| 2022-03-30 | 140.00 | 165.00 | 140.00 | 164.40 | 145.93 | 69,106 |
| 2022-03-29 | 141.00 | 148.00 | 134.20 | 138.40 | 122.85 | 22,379 |
| 2022-03-28 | 147.80 | 158.00 | 141.80 | 144.00 | 127.83 | 49,896 |
| 2022-03-25 | 131.40 | 147.80 | 126.60 | 145.00 | 128.71 | 126,677 |
| 2022-03-24 | 108.00 | 126.60 | 107.00 | 126.40 | 112.20 | 1,274,295 |
| 2022-03-23 | 119.00 | 119.00 | 107.20 | 108.00 | 95.869 | 26,153 |
| 2022-03-22 | 115.80 | 117.20 | 114.00 | 115.00 | 102.08 | 15,170 |
| 2022-03-21 | 110.00 | 117.40 | 107.20 | 114.00 | 101.19 | 20,836 |
| 2022-03-18 | 109.80 | 109.80 | 106.20 | 107.00 | 94.981 | 15,855 |
| 2022-03-17 | 114.00 | 116.00 | 109.40 | 110.60 | 98.177 | 13,036 |
| 2022-03-16 | 116.60 | 120.80 | 112.00 | 113.20 | 100.48 | 14,084 |
| 2022-03-15 | 126.00 | 128.00 | 112.00 | 112.20 | 99.597 | 41,186 |
| 2022-03-14 | 106.00 | 138.00 | 102.00 | 121.60 | 107.94 | 97,766 |
| 2022-03-11 | 103.00 | 103.80 | 96.800 | 99.900 | 88.679 | 1,238,788 |
| 2022-03-10 | 80.000 | 109.40 | 80.000 | 94.000 | 83.441 | 42,268 |
| 2022-03-09 | 80.100 | 81.900 | 80.000 | 80.000 | 71.014 | 1,200,232 |
| 2022-03-08 | 80.000 | 81.200 | 79.000 | 79.800 | 70.837 | 7,689 |
| 2022-03-07 | 75.300 | 81.900 | 75.300 | 81.000 | 71.902 | 12,738 |
| 2022-03-04 | 76.800 | 80.000 | 75.200 | 76.900 | 68.262 | 9,243 |
| 2022-03-03 | 78.100 | 80.000 | 78.000 | 78.000 | 69.239 | 3,591 |
| 2022-03-02 | 80.000 | 84.000 | 78.000 | 78.000 | 69.239 | 4,530 |
| 2022-03-01 | 79.200 | 82.500 | 77.600 | 78.200 | 69.416 | 2,884 |
| 2022-02-28 | 79.200 | 79.200 | 77.600 | 78.000 | 69.239 | 2,585 |
| 2022-02-25 | 74.000 | 79.000 | 74.000 | 77.300 | 68.617 | 1,194 |
| 2022-02-24 | 80.000 | 81.800 | 72.000 | 77.000 | 68.351 | 6,737 |
| 2022-02-23 | 82.500 | 85.000 | 79.200 | 80.700 | 71.635 | 4,571 |
| 2022-02-22 | 80.000 | 82.000 | 78.000 | 79.200 | 70.304 | 8,315 |
| 2022-02-21 | 88.300 | 88.400 | 80.400 | 82.000 | 72.789 | 24,689 |
| 2022-02-18 | 89.900 | 89.900 | 84.000 | 88.400 | 78.471 | 4,872 |
| 2022-02-17 | 86.000 | 91.800 | 83.100 | 86.300 | 76.606 | 12,377 |
| 2022-02-16 | 92.000 | 95.400 | 85.400 | 85.500 | 75.896 | 8,259 |
| 2022-02-15 | 90.500 | 93.500 | 89.400 | 92.000 | 81.666 | 12,235 |
| 2022-02-14 | 92.800 | 96.900 | 91.000 | 91.000 | 80.778 | 9,808 |
| 2022-02-11 | 86.000 | 94.000 | 86.000 | 92.800 | 82.376 | 14,536 |
| 2022-02-10 | 84.000 | 86.000 | 82.200 | 83.000 | 73.677 | 5,833 |
| 2022-02-09 | 81.600 | 89.000 | 81.600 | 84.900 | 75.364 | 4,948 |
| 2022-02-08 | 85.600 | 86.000 | 81.600 | 81.600 | 72.434 | 7,176 |
| 2022-02-07 | 87.400 | 88.000 | 83.000 | 84.300 | 74.831 | 9,641 |
| 2022-02-04 | 85.000 | 91.000 | 85.000 | 88.500 | 78.559 | 10,611 |
| 2022-02-03 | 92.000 | 92.000 | 87.000 | 87.000 | 77.228 | 15,669 |
| 2022-02-02 | 90.500 | 93.000 | 88.500 | 89.700 | 79.624 | 8,310 |
| 2022-02-01 | 86.100 | 90.000 | 86.100 | 88.100 | 78.204 | 12,225 |
| 2022-01-31 | 84.100 | 90.000 | 84.100 | 86.000 | 76.340 | 21,753 |
| 2022-01-28 | 86.600 | 90.000 | 83.800 | 89.600 | 79.536 | 11,955 |
| 2022-01-27 | 93.000 | 93.000 | 78.000 | 86.600 | 76.873 | 48,772 |
| 2022-01-26 | 0.091 | 0.097 | 0.091 | 0.093 | 82.554 | 11,814 |
| 2022-01-25 | 0.095 | 0.095 | 0.087 | 0.089 | 78.826 | 7,882 |
| 2022-01-24 | 0.098 | 0.100 | 0.088 | 0.089 | 79.358 | 15,538 |
| 2022-01-21 | 0.103 | 0.103 | 0.093 | 0.095 | 83.885 | 14,824 |
| 2022-01-20 | 0.099 | 0.107 | 0.096 | 0.099 | 87.880 | 15,399 |
| 2022-01-19 | 0.100 | 0.100 | 0.095 | 0.099 | 87.702 | 7,782 |
| 2022-01-18 | 0.110 | 0.110 | 0.095 | 0.099 | 87.702 | 27,944 |
| 2022-01-17 | 0.135 | 0.135 | 0.105 | 0.107 | 95.159 | 31,570 |
| 2022-01-14 | 0.130 | 0.137 | 0.125 | 0.128 | 113.62 | 9,139 |
| 2022-01-13 | 0.134 | 0.134 | 0.125 | 0.128 | 113.62 | 4,522 |
| 2022-01-12 | 0.140 | 0.144 | 0.128 | 0.131 | 116.29 | 11,887 |
| 2022-01-11 | 0.141 | 0.147 | 0.134 | 0.138 | 122.50 | 6,964 |
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.