Prosafe SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.150	0.155	0.142	0.143	127.12	4,320
2022-01-07	0.160	0.162	0.150	0.153	135.81	7,783
2022-01-06	0.145	0.163	0.145	0.157	139.36	11,657
2022-01-05	0.149	0.150	0.136	0.145	129.07	10,139
2022-01-04	0.158	0.162	0.124	0.148	131.38	28,970
2022-01-03	0.160	0.165	0.157	0.160	142.03	10,907
2021-12-30	0.160	0.162	0.155	0.158	140.61	12,497
2021-12-29	0.167	0.167	0.159	0.161	142.56	8,604
2021-12-28	0.165	0.170	0.164	0.167	148.24	15,423
2021-12-27	0.175	0.175	0.154	0.164	145.22	25,612
2021-12-23	0.224	0.224	0.167	0.168	149.13	68,808
2021-12-22	0.420	0.427	0.223	0.224	198.84	40,605
2021-12-21	0.689	0.689	0.389	0.390	346.19	10,736
2021-12-20	0.700	0.700	0.540	0.610	541.48	2,858
2021-12-17	0.630	0.845	0.630	0.662	587.64	6,358
2021-12-16	0.700	0.700	0.550	0.675	599.18	2,182
2021-12-15	0.860	0.880	0.710	0.738	655.10	1,690
2021-12-14	0.880	0.880	0.867	0.874	775.83	133
2021-12-13	0.952	0.952	0.870	0.880	781.15	625
2021-12-10	0.917	0.951	0.915	0.949	842.40	289
2021-12-09	0.984	0.984	0.927	0.927	822.87	462
2021-12-08	0.940	0.985	0.940	0.963	854.83	619
2021-12-07	1.086	1.086	0.900	1.000	887.67	2,972
2021-12-06	1.080	1.110	1.030	1.048	930.28	215
2021-12-03	1.116	1.116	1.050	1.082	960.46	435
2021-12-02	1.054	1.086	1.054	1.060	940.94	224
2021-12-01	1.086	1.096	1.044	1.080	958.69	182
2021-11-30	1.044	1.088	1.044	1.088	965.79	125
2021-11-29	1.070	1.110	1.070	1.090	967.57	70
2021-11-26	1.114	1.122	1.070	1.100	976.44	1,063
2021-11-25	1.120	1.154	1.120	1.148	1,019.05	83
2021-11-24	1.140	1.140	1.120	1.140	1,011.95	212
2021-11-23	1.176	1.176	1.130	1.140	1,011.95	135
2021-11-22	1.130	1.160	1.130	1.130	1,003.07	319
2021-11-19	1.130	1.330	1.110	1.122	995.97	2,690
2021-11-18	1.120	1.164	1.120	1.134	1,006.62	100
2021-11-17	1.188	1.188	1.120	1.152	1,022.60	358
2021-11-16	1.138	1.150	1.120	1.120	994.20	174
2021-11-15	1.194	1.194	1.130	1.132	1,004.85	319
2021-11-12	1.150	1.170	1.142	1.150	1,020.83	296
2021-11-11	1.190	1.190	1.080	1.148	1,019.05	1,549
2021-11-10	1.220	1.256	1.130	1.142	1,013.72	3,611
2021-11-09	1.240	1.560	1.180	1.190	1,056.33	7,003
2021-11-08	1.250	1.304	1.234	1.270	1,127.35	1,104
2021-11-05	1.270	1.410	1.262	1.326	1,177.06	3,320
2021-11-04	1.310	1.360	1.222	1.268	1,125.57	1,917
2021-11-03	1.160	1.434	1.160	1.290	1,145.10	3,914
2021-11-02	1.200	1.202	1.150	1.186	1,052.78	437
2021-11-01	1.160	1.248	1.160	1.186	1,052.78	173
2021-10-29	1.200	1.222	1.150	1.160	1,029.70	700
2021-10-28	1.170	1.212	1.170	1.196	1,061.66	265
2021-10-27	1.150	1.246	1.150	1.192	1,058.11	726
2021-10-26	1.192	1.200	1.120	1.180	1,047.46	1,294
2021-10-25	1.240	1.242	1.154	1.154	1,024.38	691
2021-10-22	1.240	1.388	1.180	1.254	1,113.14	2,163
2021-10-21	1.300	1.300	1.204	1.240	1,100.72	227
2021-10-20	1.220	1.280	1.220	1.250	1,109.59	282
2021-10-19	1.258	1.316	1.192	1.284	1,139.77	1,534
2021-10-18	1.210	1.400	1.200	1.258	1,116.69	1,890
2021-10-15	1.280	1.280	1.150	1.208	1,072.31	411

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.