Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.230 | 3.230 | 3.070 | 3.100 | 3.100 | 577,674 |
| 2025-10-29 | 3.120 | 3.165 | 3.060 | 3.130 | 3.130 | 1,124,625 |
| 2025-10-28 | 3.200 | 3.230 | 3.140 | 3.140 | 3.140 | 672,087 |
| 2025-10-27 | 3.350 | 3.350 | 3.150 | 3.210 | 3.210 | 1,172,277 |
| 2025-10-24 | 3.250 | 3.280 | 3.115 | 3.215 | 3.215 | 1,165,630 |
| 2025-10-23 | 3.145 | 3.220 | 3.110 | 3.155 | 3.155 | 1,005,691 |
| 2025-10-22 | 3.180 | 3.180 | 3.060 | 3.070 | 3.070 | 965,605 |
| 2025-10-21 | 3.150 | 3.150 | 3.000 | 3.045 | 3.045 | 919,988 |
| 2025-10-20 | 3.250 | 3.250 | 2.980 | 3.025 | 3.025 | 1,454,395 |
| 2025-10-17 | 3.195 | 3.195 | 2.980 | 3.000 | 3.000 | 1,555,279 |
| 2025-10-16 | 3.180 | 3.330 | 3.080 | 3.120 | 3.120 | 2,494,466 |
| 2025-10-15 | 3.015 | 3.045 | 2.960 | 3.000 | 3.000 | 704,632 |
| 2025-10-14 | 3.000 | 3.030 | 2.910 | 3.000 | 3.000 | 928,004 |
| 2025-10-13 | 3.100 | 3.100 | 2.950 | 3.010 | 3.010 | 692,622 |
| 2025-10-10 | 3.185 | 3.245 | 3.030 | 3.060 | 3.060 | 636,357 |
| 2025-10-09 | 3.415 | 3.415 | 3.165 | 3.185 | 3.185 | 734,865 |
| 2025-10-08 | 3.195 | 3.355 | 3.140 | 3.140 | 3.140 | 2,034,558 |
| 2025-10-07 | 3.300 | 3.300 | 2.985 | 3.150 | 3.150 | 3,962,890 |
| 2025-10-06 | 3.360 | 3.420 | 3.185 | 3.220 | 3.220 | 1,252,436 |
| 2025-10-03 | 3.450 | 3.585 | 3.330 | 3.345 | 3.345 | 747,224 |
| 2025-10-02 | 3.615 | 3.620 | 3.390 | 3.420 | 3.420 | 961,019 |
| 2025-10-01 | 3.500 | 3.670 | 3.450 | 3.620 | 3.620 | 684,981 |
| 2025-09-30 | 3.615 | 3.615 | 3.405 | 3.500 | 3.500 | 963,193 |
| 2025-09-29 | 3.750 | 3.895 | 3.600 | 3.610 | 3.610 | 513,013 |
| 2025-09-26 | 3.725 | 3.850 | 3.690 | 3.700 | 3.700 | 533,485 |
| 2025-09-25 | 3.900 | 3.940 | 3.675 | 3.700 | 3.700 | 1,256,804 |
| 2025-09-24 | 3.800 | 3.860 | 3.745 | 3.845 | 3.845 | 769,629 |
| 2025-09-23 | 3.630 | 3.835 | 3.630 | 3.720 | 3.720 | 953,445 |
| 2025-09-22 | 3.670 | 3.710 | 3.545 | 3.630 | 3.630 | 799,902 |
| 2025-09-19 | 3.745 | 3.830 | 3.600 | 3.605 | 3.605 | 717,612 |
| 2025-09-18 | 3.900 | 3.900 | 3.725 | 3.725 | 3.725 | 822,141 |
| 2025-09-17 | 3.815 | 3.925 | 3.775 | 3.815 | 3.815 | 946,422 |
| 2025-09-16 | 3.900 | 3.990 | 3.820 | 3.860 | 3.860 | 1,393,421 |
| 2025-09-15 | 3.835 | 4.055 | 3.790 | 3.870 | 3.870 | 1,973,943 |
| 2025-09-12 | 3.570 | 4.035 | 3.520 | 3.855 | 3.855 | 2,188,436 |
| 2025-09-11 | 3.720 | 3.750 | 3.545 | 3.570 | 3.570 | 726,405 |
| 2025-09-10 | 3.560 | 3.700 | 3.550 | 3.640 | 3.640 | 1,287,876 |
| 2025-09-09 | 3.735 | 3.790 | 3.620 | 3.630 | 3.630 | 898,395 |
| 2025-09-08 | 3.710 | 3.815 | 3.710 | 3.715 | 3.715 | 642,516 |
| 2025-09-05 | 3.735 | 3.860 | 3.650 | 3.710 | 3.710 | 742,722 |
| 2025-09-04 | 3.770 | 3.885 | 3.700 | 3.755 | 3.755 | 554,650 |
| 2025-09-03 | 3.885 | 3.895 | 3.750 | 3.770 | 3.770 | 793,886 |
| 2025-09-02 | 3.900 | 3.995 | 3.815 | 3.850 | 3.850 | 777,889 |
| 2025-09-01 | 4.295 | 4.295 | 3.900 | 3.935 | 3.935 | 498,690 |
| 2025-08-29 | 4.100 | 4.150 | 3.920 | 3.990 | 3.990 | 1,270,259 |
| 2025-08-28 | 4.200 | 4.250 | 3.955 | 4.010 | 4.010 | 1,180,858 |
| 2025-08-27 | 4.200 | 4.230 | 3.975 | 3.990 | 3.990 | 1,125,724 |
| 2025-08-26 | 4.440 | 4.440 | 4.175 | 4.195 | 4.195 | 1,201,910 |
| 2025-08-25 | 4.425 | 4.505 | 4.325 | 4.410 | 4.410 | 614,929 |
| 2025-08-22 | 4.430 | 4.635 | 4.380 | 4.400 | 4.400 | 938,387 |
| 2025-08-21 | 4.425 | 4.650 | 4.420 | 4.430 | 4.430 | 1,008,976 |
| 2025-08-20 | 4.480 | 4.500 | 4.310 | 4.350 | 4.350 | 1,409,961 |
| 2025-08-19 | 4.600 | 4.600 | 4.400 | 4.460 | 4.460 | 290,198 |
| 2025-08-18 | 4.455 | 4.580 | 4.295 | 4.410 | 4.410 | 538,223 |
| 2025-08-15 | 4.410 | 4.410 | 4.200 | 4.305 | 4.305 | 926,912 |
| 2025-08-14 | 4.740 | 4.740 | 4.290 | 4.410 | 4.410 | 2,102,568 |
| 2025-08-13 | 4.690 | 4.920 | 4.650 | 4.750 | 4.750 | 2,059,541 |
| 2025-08-12 | 4.160 | 4.600 | 4.150 | 4.500 | 4.500 | 3,030,993 |
| 2025-08-11 | 4.000 | 4.300 | 3.830 | 4.080 | 4.080 | 3,178,883 |
| 2025-08-08 | 3.650 | 3.890 | 3.650 | 3.800 | 3.800 | 2,182,878 |
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.