Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 10.580 | 15.440 | 10.000 | 15.000 | 15.000 | 448,893 |
| 2025-05-12 | 9.300 | 10.220 | 9.090 | 9.700 | 9.700 | 141,355 |
| 2025-05-09 | 8.970 | 8.980 | 8.460 | 8.540 | 8.540 | 27,501 |
| 2025-05-08 | 8.360 | 8.700 | 8.360 | 8.600 | 8.600 | 35,712 |
| 2025-05-07 | 8.000 | 8.500 | 7.990 | 8.500 | 8.500 | 30,594 |
| 2025-05-06 | 7.500 | 7.980 | 7.010 | 7.860 | 7.860 | 42,043 |
| 2025-05-05 | 6.810 | 7.490 | 6.810 | 7.400 | 7.400 | 1,037 |
| 2025-05-02 | 7.220 | 7.600 | 7.130 | 7.410 | 7.410 | 1,371 |
| 2025-04-30 | 7.220 | 7.290 | 7.000 | 7.290 | 7.290 | 4,149 |
| 2025-04-29 | 7.210 | 7.220 | 7.000 | 7.220 | 7.220 | 40,797 |
| 2025-04-28 | 6.210 | 7.210 | 6.210 | 7.090 | 7.090 | 52,588 |
| 2025-04-25 | 6.740 | 7.250 | 6.200 | 6.500 | 6.500 | 50,282 |
| 2025-04-24 | 7.110 | 7.500 | 5.500 | 6.660 | 6.660 | 206,118 |
| 2025-04-23 | 7.770 | 7.850 | 7.110 | 7.190 | 7.190 | 31,337 |
| 2025-04-22 | 7.990 | 7.990 | 7.140 | 7.300 | 7.300 | 36,805 |
| 2025-04-16 | 7.880 | 7.880 | 7.190 | 7.230 | 7.230 | 509 |
| 2025-04-15 | 7.010 | 7.890 | 7.010 | 7.880 | 7.880 | 5,464 |
| 2025-04-14 | 7.060 | 7.780 | 7.050 | 7.780 | 7.780 | 1,686 |
| 2025-04-11 | 7.990 | 7.990 | 7.500 | 7.700 | 7.700 | 408 |
| 2025-04-10 | 7.810 | 8.080 | 7.220 | 7.640 | 7.640 | 2,123 |
| 2025-04-09 | 8.190 | 8.190 | 7.000 | 7.110 | 7.110 | 3,850 |
| 2025-04-08 | 7.090 | 8.150 | 7.090 | 7.600 | 7.600 | 26,450 |
| 2025-04-07 | 6.700 | 7.170 | 6.310 | 7.170 | 7.170 | 13,494 |
| 2025-04-04 | 8.000 | 8.000 | 6.720 | 7.300 | 7.300 | 12,059 |
| 2025-04-03 | 8.010 | 8.010 | 7.500 | 7.500 | 7.500 | 7,190 |
| 2025-04-02 | 7.510 | 8.090 | 7.500 | 8.090 | 8.090 | 4,228 |
| 2025-04-01 | 7.800 | 8.160 | 7.530 | 7.590 | 7.590 | 3,569 |
| 2025-03-31 | 7.500 | 8.240 | 7.500 | 7.800 | 7.800 | 1,467 |
| 2025-03-28 | 8.060 | 8.360 | 7.580 | 7.800 | 7.800 | 11,869 |
| 2025-03-27 | 7.710 | 8.550 | 7.510 | 7.660 | 7.660 | 6,707 |
| 2025-03-26 | 7.800 | 8.390 | 7.590 | 7.900 | 7.900 | 30,086 |
| 2025-03-25 | 8.700 | 8.900 | 7.810 | 7.840 | 7.840 | 9,011 |
| 2025-03-24 | 7.800 | 8.680 | 7.800 | 8.660 | 8.660 | 7,589 |
| 2025-03-21 | 7.920 | 8.920 | 7.440 | 7.800 | 7.800 | 42,428 |
| 2025-03-20 | 8.200 | 8.240 | 8.000 | 8.180 | 8.180 | 11,939 |
| 2025-03-19 | 7.690 | 8.060 | 7.690 | 7.800 | 7.800 | 17,414 |
| 2025-03-18 | 6.830 | 7.600 | 6.830 | 7.600 | 7.600 | 18,402 |
| 2025-03-17 | 7.400 | 7.400 | 6.850 | 6.850 | 6.850 | 11,826 |
| 2025-03-14 | 7.710 | 7.710 | 6.790 | 6.970 | 6.970 | 5,780 |
| 2025-03-13 | 7.380 | 7.490 | 7.220 | 7.490 | 7.490 | 3,994 |
| 2025-03-12 | 7.380 | 7.380 | 7.020 | 7.020 | 7.020 | 2,120 |
| 2025-03-11 | 6.800 | 7.460 | 6.720 | 7.160 | 7.160 | 8,964 |
| 2025-03-10 | 6.800 | 7.360 | 6.800 | 6.840 | 6.840 | 12,970 |
| 2025-03-07 | 7.400 | 7.400 | 6.890 | 7.390 | 7.390 | 3,820 |
| 2025-03-06 | 7.460 | 7.500 | 6.880 | 7.310 | 7.310 | 3,328 |
| 2025-03-05 | 7.450 | 7.450 | 6.810 | 7.220 | 7.220 | 2,135 |
| 2025-03-04 | 7.430 | 7.430 | 6.800 | 7.000 | 7.000 | 7,218 |
| 2025-03-03 | 7.100 | 7.570 | 7.000 | 7.430 | 7.430 | 17,400 |
| 2025-02-28 | 7.990 | 7.990 | 7.000 | 7.400 | 7.400 | 37,433 |
| 2025-02-27 | 7.500 | 7.850 | 7.400 | 7.400 | 7.400 | 21,930 |
| 2025-02-26 | 7.600 | 7.750 | 7.470 | 7.500 | 7.500 | 9,176 |
| 2025-02-25 | 6.980 | 7.860 | 6.980 | 7.780 | 7.780 | 33,834 |
| 2025-02-24 | 7.540 | 7.550 | 7.300 | 7.310 | 7.310 | 18,072 |
| 2025-02-21 | 7.320 | 7.550 | 7.100 | 7.550 | 7.550 | 27,122 |
| 2025-02-20 | 7.920 | 7.920 | 7.320 | 7.320 | 7.320 | 2,682 |
| 2025-02-19 | 7.500 | 8.070 | 7.490 | 7.500 | 7.500 | 60,884 |
| 2025-02-18 | 8.250 | 8.760 | 7.660 | 8.480 | 8.480 | 52,032 |
| 2025-02-17 | 7.300 | 8.250 | 7.300 | 8.250 | 8.250 | 24,281 |
| 2025-02-14 | 7.950 | 7.990 | 7.300 | 7.300 | 7.300 | 25,383 |
| 2025-02-13 | 8.390 | 8.390 | 7.400 | 7.950 | 7.950 | 18,692 |
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.