Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.890 | 3.960 | 3.600 | 3.620 | 3.620 | 3,545,707 |
| 2025-08-06 | 3.605 | 4.195 | 3.600 | 3.650 | 3.650 | 6,456,397 |
| 2025-08-05 | 3.500 | 3.850 | 3.430 | 3.500 | 3.500 | 4,414,203 |
| 2025-08-04 | 3.680 | 3.680 | 3.170 | 3.300 | 3.300 | 220,568 |
| 2025-08-01 | 3.655 | 3.655 | 2.910 | 3.190 | 3.190 | 890,797 |
| 2025-07-31 | 3.415 | 3.740 | 3.365 | 3.365 | 3.365 | 484,577 |
| 2025-07-30 | 3.850 | 3.850 | 3.300 | 3.400 | 3.400 | 425,879 |
| 2025-07-29 | 4.000 | 4.000 | 3.550 | 3.550 | 3.550 | 583,447 |
| 2025-07-28 | 4.000 | 4.125 | 3.800 | 3.930 | 3.930 | 243,421 |
| 2025-07-25 | 4.200 | 4.300 | 4.005 | 4.050 | 4.050 | 129,104 |
| 2025-07-24 | 4.700 | 4.700 | 4.000 | 4.200 | 4.200 | 398,050 |
| 2025-07-23 | 5.100 | 5.100 | 4.300 | 4.440 | 4.440 | 742,097 |
| 2025-07-22 | 5.680 | 5.680 | 4.795 | 4.805 | 4.805 | 249,002 |
| 2025-07-21 | 6.500 | 6.630 | 5.300 | 5.400 | 5.400 | 312,466 |
| 2025-07-18 | 7.200 | 7.310 | 6.500 | 6.500 | 6.500 | 91,096 |
| 2025-07-17 | 7.000 | 7.190 | 6.800 | 6.990 | 6.990 | 20,096 |
| 2025-07-16 | 7.000 | 7.000 | 6.820 | 6.840 | 6.840 | 10,383 |
| 2025-07-15 | 7.310 | 7.400 | 7.000 | 7.000 | 7.000 | 36,358 |
| 2025-07-14 | 7.600 | 7.870 | 7.300 | 7.580 | 7.580 | 25,305 |
| 2025-07-11 | 7.800 | 7.990 | 7.600 | 7.600 | 7.600 | 13,561 |
| 2025-07-10 | 7.700 | 8.470 | 7.700 | 7.800 | 7.800 | 47,483 |
| 2025-07-09 | 7.600 | 7.900 | 7.600 | 7.690 | 7.690 | 19,292 |
| 2025-07-08 | 8.100 | 8.280 | 7.650 | 7.650 | 7.650 | 29,107 |
| 2025-07-07 | 7.970 | 8.000 | 7.800 | 7.990 | 7.990 | 12,244 |
| 2025-07-04 | 8.690 | 8.690 | 8.000 | 8.000 | 8.000 | 24,520 |
| 2025-07-03 | 8.700 | 8.700 | 8.000 | 8.000 | 8.000 | 61,644 |
| 2025-07-02 | 7.970 | 8.740 | 7.970 | 8.740 | 8.740 | 6,736 |
| 2025-07-01 | 7.740 | 8.390 | 7.740 | 8.120 | 8.120 | 260 |
| 2025-06-30 | 7.900 | 8.500 | 7.900 | 8.300 | 8.300 | 26,817 |
| 2025-06-27 | 8.550 | 8.770 | 8.060 | 8.340 | 8.340 | 7,244 |
| 2025-06-26 | 8.370 | 8.370 | 7.680 | 7.900 | 7.900 | 26,203 |
| 2025-06-25 | 8.500 | 9.970 | 8.370 | 8.370 | 8.370 | 11,976 |
| 2025-06-24 | 10.000 | 10.360 | 8.170 | 8.560 | 8.560 | 71,941 |
| 2025-06-23 | 8.510 | 11.280 | 8.500 | 9.600 | 9.600 | 164,311 |
| 2025-06-20 | 8.710 | 9.000 | 8.010 | 8.170 | 8.170 | 86,700 |
| 2025-06-19 | 7.160 | 8.000 | 7.150 | 7.720 | 7.720 | 39,153 |
| 2025-06-18 | 6.880 | 8.600 | 6.880 | 7.270 | 7.270 | 76,623 |
| 2025-06-17 | 7.390 | 7.390 | 6.950 | 7.000 | 7.000 | 4,751 |
| 2025-06-16 | 6.400 | 7.050 | 6.400 | 7.050 | 7.050 | 1,528 |
| 2025-06-13 | 7.290 | 7.290 | 7.060 | 7.060 | 7.060 | 663 |
| 2025-06-12 | 7.290 | 7.290 | 6.680 | 7.210 | 7.210 | 17,351 |
| 2025-06-11 | 7.300 | 7.350 | 7.150 | 7.230 | 7.230 | 22,629 |
| 2025-06-10 | 7.450 | 7.450 | 7.200 | 7.390 | 7.390 | 15,864 |
| 2025-06-06 | 7.430 | 7.470 | 7.400 | 7.450 | 7.450 | 6,067 |
| 2025-06-05 | 7.470 | 7.490 | 7.310 | 7.400 | 7.400 | 5,915 |
| 2025-06-04 | 7.290 | 7.500 | 7.290 | 7.470 | 7.470 | 21,007 |
| 2025-06-03 | 7.500 | 7.990 | 7.060 | 7.320 | 7.320 | 36,371 |
| 2025-06-02 | 8.200 | 8.200 | 7.490 | 7.590 | 7.590 | 23,472 |
| 2025-05-30 | 8.600 | 8.600 | 7.250 | 7.920 | 7.920 | 21,523 |
| 2025-05-28 | 8.500 | 8.500 | 7.660 | 7.990 | 7.990 | 29,426 |
| 2025-05-27 | 7.980 | 8.030 | 7.710 | 8.030 | 8.030 | 7,162 |
| 2025-05-26 | 8.200 | 8.500 | 7.840 | 8.010 | 8.010 | 21,963 |
| 2025-05-23 | 8.300 | 8.700 | 8.030 | 8.500 | 8.500 | 23,370 |
| 2025-05-22 | 9.410 | 9.410 | 8.060 | 8.060 | 8.060 | 26,823 |
| 2025-05-21 | 8.530 | 8.530 | 7.950 | 8.120 | 8.120 | 28,631 |
| 2025-05-20 | 8.610 | 8.910 | 8.070 | 8.530 | 8.530 | 63,471 |
| 2025-05-19 | 9.460 | 9.460 | 7.830 | 8.610 | 8.610 | 214,013 |
| 2025-05-16 | 12.600 | 14.400 | 12.000 | 12.100 | 12.100 | 136,744 |
| 2025-05-15 | 13.980 | 14.180 | 10.280 | 12.000 | 12.000 | 136,028 |
| 2025-05-14 | 14.240 | 15.000 | 13.500 | 13.920 | 13.920 | 154,056 |
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.