Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.450 | 3.575 | 3.450 | 3.510 | 3.510 | 1,308,477 |
| 2026-01-28 | 3.360 | 3.530 | 3.360 | 3.490 | 3.490 | 763,205 |
| 2026-01-27 | 3.390 | 3.440 | 3.335 | 3.400 | 3.400 | 1,333,071 |
| 2026-01-26 | 3.400 | 3.405 | 3.300 | 3.400 | 3.400 | 705,881 |
| 2026-01-23 | 3.475 | 3.475 | 3.325 | 3.350 | 3.350 | 789,461 |
| 2026-01-22 | 3.560 | 3.560 | 3.350 | 3.350 | 3.350 | 898,511 |
| 2026-01-21 | 3.270 | 3.490 | 3.200 | 3.400 | 3.400 | 1,724,347 |
| 2026-01-20 | 3.230 | 3.330 | 3.230 | 3.290 | 3.290 | 377,454 |
| 2026-01-19 | 3.345 | 3.390 | 3.230 | 3.230 | 3.230 | 930,956 |
| 2026-01-16 | 3.425 | 3.440 | 3.320 | 3.400 | 3.400 | 849,688 |
| 2026-01-15 | 3.480 | 3.525 | 3.410 | 3.410 | 3.410 | 946,161 |
| 2026-01-14 | 3.565 | 3.565 | 3.440 | 3.485 | 3.485 | 1,169,480 |
| 2026-01-13 | 3.600 | 3.640 | 3.485 | 3.520 | 3.520 | 1,165,041 |
| 2026-01-12 | 3.500 | 3.570 | 3.470 | 3.470 | 3.470 | 355,929 |
| 2026-01-09 | 3.500 | 3.605 | 3.470 | 3.500 | 3.500 | 792,444 |
| 2026-01-08 | 3.500 | 3.500 | 3.445 | 3.470 | 3.470 | 280,517 |
| 2026-01-07 | 3.500 | 3.510 | 3.440 | 3.500 | 3.500 | 724,911 |
| 2026-01-06 | 3.375 | 3.580 | 3.375 | 3.505 | 3.505 | 595,382 |
| 2026-01-05 | 3.650 | 3.655 | 3.420 | 3.420 | 3.420 | 2,182,831 |
| 2026-01-02 | 3.800 | 3.890 | 3.640 | 3.655 | 3.655 | 1,304,448 |
| 2025-12-30 | 3.645 | 3.750 | 3.645 | 3.750 | 3.750 | 2,048,065 |
| 2025-12-29 | 3.580 | 3.780 | 3.580 | 3.645 | 3.645 | 2,002,280 |
| 2025-12-23 | 3.600 | 3.645 | 3.580 | 3.580 | 3.580 | 1,102,949 |
| 2025-12-22 | 3.800 | 3.820 | 3.600 | 3.605 | 3.605 | 1,020,253 |
| 2025-12-19 | 3.900 | 3.900 | 3.670 | 3.670 | 3.670 | 2,425,727 |
| 2025-12-18 | 3.685 | 3.850 | 3.620 | 3.780 | 3.780 | 2,177,050 |
| 2025-12-17 | 3.665 | 3.680 | 3.590 | 3.590 | 3.590 | 644,019 |
| 2025-12-16 | 3.660 | 3.660 | 3.480 | 3.560 | 3.560 | 2,186,927 |
| 2025-12-15 | 3.760 | 3.775 | 3.645 | 3.645 | 3.645 | 1,294,884 |
| 2025-12-12 | 3.925 | 3.925 | 3.725 | 3.750 | 3.750 | 717,670 |
| 2025-12-11 | 3.800 | 4.000 | 3.700 | 3.785 | 3.785 | 1,065,950 |
| 2025-12-10 | 3.970 | 4.060 | 3.750 | 3.825 | 3.825 | 2,865,766 |
| 2025-12-09 | 4.130 | 4.200 | 3.870 | 3.955 | 3.955 | 3,258,209 |
| 2025-12-08 | 3.910 | 4.135 | 3.875 | 4.075 | 4.075 | 3,113,289 |
| 2025-12-05 | 3.750 | 3.870 | 3.715 | 3.850 | 3.850 | 2,057,701 |
| 2025-12-04 | 3.740 | 3.755 | 3.675 | 3.715 | 3.715 | 1,868,048 |
| 2025-12-03 | 3.590 | 3.750 | 3.570 | 3.630 | 3.630 | 2,548,667 |
| 2025-12-02 | 3.415 | 3.550 | 3.380 | 3.490 | 3.490 | 2,631,617 |
| 2025-12-01 | 3.330 | 3.420 | 3.305 | 3.410 | 3.410 | 2,036,066 |
| 2025-11-28 | 3.220 | 3.365 | 3.220 | 3.310 | 3.310 | 2,133,434 |
| 2025-11-27 | 3.280 | 3.280 | 3.105 | 3.165 | 3.165 | 357,710 |
| 2025-11-26 | 3.080 | 3.130 | 3.080 | 3.100 | 3.100 | 372,828 |
| 2025-11-25 | 3.250 | 3.250 | 3.075 | 3.075 | 3.075 | 686,807 |
| 2025-11-24 | 3.150 | 3.230 | 3.090 | 3.130 | 3.130 | 958,398 |
| 2025-11-21 | 3.190 | 3.190 | 3.000 | 3.110 | 3.110 | 1,992,277 |
| 2025-11-20 | 3.290 | 3.345 | 3.110 | 3.135 | 3.135 | 2,011,884 |
| 2025-11-19 | 3.250 | 3.250 | 3.140 | 3.180 | 3.180 | 583,585 |
| 2025-11-18 | 3.340 | 3.340 | 3.210 | 3.210 | 3.210 | 580,468 |
| 2025-11-17 | 3.380 | 3.450 | 3.300 | 3.375 | 3.375 | 786,665 |
| 2025-11-14 | 3.490 | 3.590 | 3.230 | 3.280 | 3.280 | 1,521,578 |
| 2025-11-13 | 3.250 | 3.560 | 3.250 | 3.445 | 3.445 | 2,639,757 |
| 2025-11-12 | 3.345 | 3.345 | 3.225 | 3.250 | 3.250 | 737,010 |
| 2025-11-11 | 3.295 | 3.400 | 3.180 | 3.300 | 3.300 | 426,193 |
| 2025-11-10 | 3.400 | 3.400 | 3.180 | 3.180 | 3.180 | 867,348 |
| 2025-11-07 | 3.230 | 3.300 | 3.175 | 3.275 | 3.275 | 960,011 |
| 2025-11-06 | 3.185 | 3.305 | 3.185 | 3.205 | 3.205 | 615,849 |
| 2025-11-05 | 3.250 | 3.250 | 3.150 | 3.220 | 3.220 | 429,397 |
| 2025-11-04 | 3.300 | 3.340 | 3.160 | 3.190 | 3.190 | 1,197,322 |
| 2025-11-03 | 3.420 | 3.545 | 3.305 | 3.310 | 3.310 | 1,561,159 |
| 2025-10-31 | 3.100 | 3.560 | 3.080 | 3.400 | 3.400 | 2,483,794 |
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.