Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.300 | 3.300 | 3.230 | 3.285 | 3.285 | 294,161 |
| 2026-04-27 | 3.300 | 3.345 | 3.200 | 3.220 | 3.220 | 668,544 |
| 2026-04-24 | 3.280 | 3.300 | 3.200 | 3.245 | 3.245 | 1,007,136 |
| 2026-04-23 | 3.325 | 3.350 | 3.275 | 3.300 | 3.300 | 929,594 |
| 2026-04-22 | 3.300 | 3.390 | 3.260 | 3.345 | 3.345 | 1,319,259 |
| 2026-04-21 | 3.340 | 3.410 | 3.300 | 3.300 | 3.300 | 1,101,082 |
| 2026-04-20 | 3.400 | 3.405 | 3.310 | 3.335 | 3.335 | 1,018,441 |
| 2026-04-17 | 3.445 | 3.450 | 3.305 | 3.335 | 3.335 | 1,250,644 |
| 2026-04-16 | 3.425 | 3.485 | 3.385 | 3.400 | 3.400 | 1,103,740 |
| 2026-04-15 | 3.490 | 3.535 | 3.440 | 3.440 | 3.440 | 825,280 |
| 2026-04-14 | 3.490 | 3.550 | 3.450 | 3.470 | 3.470 | 1,931,415 |
| 2026-04-13 | 3.480 | 3.560 | 3.460 | 3.460 | 3.460 | 978,405 |
| 2026-04-10 | 3.600 | 3.600 | 3.445 | 3.445 | 3.445 | 1,389,379 |
| 2026-04-09 | 3.635 | 3.670 | 3.490 | 3.555 | 3.555 | 2,075,428 |
| 2026-04-08 | 3.640 | 3.645 | 3.490 | 3.535 | 3.535 | 2,301,933 |
| 2026-04-07 | 3.525 | 3.835 | 3.515 | 3.670 | 3.670 | 3,226,153 |
| 2026-04-01 | 3.465 | 3.510 | 3.400 | 3.425 | 3.425 | 1,356,131 |
| 2026-03-31 | 3.565 | 3.590 | 3.485 | 3.530 | 3.530 | 2,043,749 |
| 2026-03-30 | 3.435 | 3.600 | 3.400 | 3.500 | 3.500 | 3,754,642 |
| 2026-03-27 | 3.250 | 3.335 | 3.200 | 3.300 | 3.300 | 1,654,448 |
| 2026-03-26 | 3.350 | 3.350 | 3.220 | 3.245 | 3.245 | 955,872 |
| 2026-03-25 | 3.390 | 3.390 | 3.200 | 3.270 | 3.270 | 818,216 |
| 2026-03-24 | 3.225 | 3.285 | 3.205 | 3.240 | 3.240 | 552,392 |
| 2026-03-23 | 3.335 | 3.335 | 3.140 | 3.225 | 3.225 | 1,078,921 |
| 2026-03-20 | 3.380 | 3.395 | 3.295 | 3.300 | 3.300 | 542,724 |
| 2026-03-19 | 3.300 | 3.440 | 3.260 | 3.355 | 3.355 | 1,704,566 |
| 2026-03-18 | 3.500 | 3.500 | 3.295 | 3.305 | 3.305 | 803,148 |
| 2026-03-17 | 3.300 | 3.465 | 3.220 | 3.360 | 3.360 | 1,910,413 |
| 2026-03-16 | 3.110 | 3.240 | 2.980 | 3.210 | 3.210 | 1,653,214 |
| 2026-03-13 | 3.195 | 3.195 | 3.025 | 3.030 | 3.030 | 738,007 |
| 2026-03-12 | 3.250 | 3.255 | 3.120 | 3.130 | 3.130 | 642,740 |
| 2026-03-11 | 3.250 | 3.250 | 3.115 | 3.200 | 3.200 | 728,977 |
| 2026-03-10 | 3.270 | 3.270 | 3.155 | 3.165 | 3.165 | 593,896 |
| 2026-03-09 | 3.300 | 3.300 | 3.135 | 3.190 | 3.190 | 872,565 |
| 2026-03-06 | 3.150 | 3.190 | 3.110 | 3.110 | 3.110 | 547,894 |
| 2026-03-05 | 3.150 | 3.150 | 3.080 | 3.140 | 3.140 | 850,343 |
| 2026-03-04 | 3.190 | 3.200 | 3.005 | 3.110 | 3.110 | 1,441,416 |
| 2026-03-03 | 3.400 | 3.400 | 3.010 | 3.130 | 3.130 | 4,165,326 |
| 2026-03-02 | 3.400 | 3.400 | 3.220 | 3.235 | 3.235 | 3,332,793 |
| 2026-02-27 | 3.380 | 3.380 | 3.250 | 3.310 | 3.310 | 1,319,806 |
| 2026-02-26 | 3.720 | 3.720 | 3.200 | 3.300 | 3.300 | 5,769,563 |
| 2026-02-25 | 3.665 | 3.695 | 3.600 | 3.680 | 3.680 | 1,858,143 |
| 2026-02-24 | 3.695 | 3.695 | 3.600 | 3.690 | 3.690 | 866,394 |
| 2026-02-23 | 3.645 | 3.705 | 3.520 | 3.660 | 3.660 | 1,845,238 |
| 2026-02-20 | 3.670 | 3.670 | 3.595 | 3.645 | 3.645 | 636,825 |
| 2026-02-19 | 3.650 | 3.670 | 3.580 | 3.650 | 3.650 | 717,673 |
| 2026-02-18 | 3.505 | 3.640 | 3.480 | 3.635 | 3.635 | 1,696,191 |
| 2026-02-17 | 3.530 | 3.555 | 3.480 | 3.495 | 3.495 | 766,248 |
| 2026-02-16 | 3.620 | 3.620 | 3.510 | 3.520 | 3.520 | 159,686 |
| 2026-02-13 | 3.610 | 3.625 | 3.490 | 3.540 | 3.540 | 623,214 |
| 2026-02-12 | 3.650 | 3.700 | 3.610 | 3.685 | 3.685 | 1,447,011 |
| 2026-02-11 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 938,540 |
| 2026-02-10 | 3.500 | 3.690 | 3.500 | 3.580 | 3.580 | 512,364 |
| 2026-02-09 | 3.590 | 3.675 | 3.485 | 3.600 | 3.600 | 1,674,708 |
| 2026-02-06 | 3.470 | 3.510 | 3.390 | 3.510 | 3.510 | 659,955 |
| 2026-02-05 | 3.480 | 3.525 | 3.450 | 3.480 | 3.480 | 647,528 |
| 2026-02-04 | 3.590 | 3.590 | 3.450 | 3.495 | 3.495 | 714,326 |
| 2026-02-03 | 3.500 | 3.545 | 3.460 | 3.500 | 3.500 | 694,793 |
| 2026-02-02 | 3.540 | 3.540 | 3.410 | 3.470 | 3.470 | 1,337,091 |
| 2026-01-30 | 3.480 | 3.600 | 3.480 | 3.595 | 3.595 | 1,288,763 |
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.