Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8.000 | 8.010 | 7.600 | 8.000 | 8.000 | 49,432 |
| 2025-02-11 | 8.020 | 8.170 | 7.820 | 7.900 | 7.900 | 40,926 |
| 2025-02-10 | 8.020 | 8.720 | 8.020 | 8.060 | 8.060 | 32,781 |
| 2025-02-07 | 8.800 | 8.970 | 8.800 | 8.900 | 8.900 | 6,942 |
| 2025-02-06 | 9.000 | 9.000 | 8.100 | 8.920 | 8.920 | 6,302 |
| 2025-02-05 | 9.070 | 9.360 | 8.160 | 8.820 | 8.820 | 59,533 |
| 2025-02-04 | 9.660 | 9.900 | 9.050 | 9.450 | 9.450 | 49,768 |
| 2025-02-03 | 9.690 | 10.460 | 8.600 | 9.960 | 9.960 | 59,780 |
| 2025-01-31 | 9.840 | 9.840 | 9.020 | 9.690 | 9.690 | 30,434 |
| 2025-01-30 | 9.220 | 10.000 | 9.180 | 9.590 | 9.590 | 28,153 |
| 2025-01-29 | 9.810 | 9.810 | 9.450 | 9.450 | 9.450 | 43,681 |
| 2025-01-28 | 9.510 | 10.240 | 9.510 | 9.790 | 9.790 | 29,130 |
| 2025-01-27 | 10.240 | 10.260 | 9.670 | 10.200 | 10.200 | 43,400 |
| 2025-01-24 | 11.260 | 11.260 | 10.200 | 10.440 | 10.440 | 76,193 |
| 2025-01-23 | 11.940 | 11.940 | 10.900 | 10.920 | 10.920 | 31,845 |
| 2025-01-22 | 11.300 | 11.980 | 10.500 | 11.960 | 11.960 | 63,858 |
| 2025-01-21 | 12.060 | 12.380 | 10.580 | 10.760 | 10.760 | 22,020 |
| 2025-01-20 | 12.000 | 12.220 | 10.900 | 10.920 | 10.920 | 88,913 |
| 2025-01-17 | 11.480 | 12.000 | 11.080 | 11.680 | 11.680 | 28,996 |
| 2025-01-16 | 10.780 | 11.840 | 10.500 | 11.480 | 11.480 | 90,130 |
| 2025-01-15 | 9.900 | 10.880 | 9.740 | 10.780 | 10.780 | 67,913 |
| 2025-01-14 | 9.800 | 10.180 | 9.050 | 9.900 | 9.900 | 50,294 |
| 2025-01-13 | 10.200 | 10.260 | 9.000 | 9.800 | 9.800 | 94,975 |
| 2025-01-10 | 13.380 | 14.500 | 10.100 | 10.100 | 10.100 | 412,499 |
| 2025-01-09 | 7.980 | 14.120 | 7.850 | 13.000 | 13.000 | 573,428 |
| 2025-01-08 | 7.980 | 7.980 | 7.280 | 7.950 | 7.950 | 18,838 |
| 2025-01-07 | 7.990 | 7.990 | 7.260 | 7.600 | 7.600 | 27,204 |
| 2025-01-06 | 7.300 | 7.300 | 7.030 | 7.280 | 7.280 | 19,642 |
| 2025-01-03 | 7.700 | 8.000 | 7.080 | 7.400 | 7.400 | 24,526 |
| 2025-01-02 | 7.880 | 7.880 | 7.000 | 7.620 | 7.620 | 16,807 |
| 2024-12-30 | 7.880 | 7.880 | 6.740 | 6.990 | 6.990 | 65,237 |
| 2024-12-27 | 8.000 | 8.090 | 7.270 | 7.800 | 7.800 | 29,659 |
| 2024-12-23 | 6.930 | 7.500 | 6.410 | 7.500 | 7.500 | 44,087 |
| 2024-12-20 | 7.000 | 7.400 | 6.800 | 6.930 | 6.930 | 20,122 |
| 2024-12-19 | 7.480 | 7.800 | 7.000 | 7.440 | 7.440 | 30,275 |
| 2024-12-18 | 7.490 | 7.790 | 7.020 | 7.480 | 7.480 | 25,241 |
| 2024-12-17 | 7.650 | 7.850 | 7.480 | 7.780 | 7.780 | 16,035 |
| 2024-12-16 | 7.480 | 7.850 | 7.480 | 7.650 | 7.650 | 11,679 |
| 2024-12-13 | 7.400 | 7.900 | 7.400 | 7.890 | 7.890 | 11,164 |
| 2024-12-12 | 7.500 | 7.500 | 7.160 | 7.440 | 7.440 | 45,614 |
| 2024-12-11 | 7.500 | 8.350 | 7.300 | 7.760 | 7.760 | 44,596 |
| 2024-12-10 | 9.900 | 9.900 | 7.800 | 7.920 | 7.920 | 85,941 |
| 2024-12-09 | 7.020 | 9.690 | 7.020 | 8.900 | 8.900 | 164,565 |
| 2024-12-06 | 6.100 | 6.700 | 6.100 | 6.700 | 6.700 | 26,290 |
| 2024-12-05 | 6.010 | 6.660 | 6.010 | 6.380 | 6.380 | 12,719 |
| 2024-12-04 | 6.610 | 6.610 | 6.020 | 6.280 | 6.280 | 41,337 |
| 2024-12-03 | 6.890 | 6.900 | 6.200 | 6.610 | 6.610 | 94,915 |
| 2024-12-02 | 6.000 | 6.600 | 6.000 | 6.500 | 6.500 | 100,141 |
| 2024-11-29 | 7.050 | 7.050 | 6.450 | 6.640 | 6.640 | 170,288 |
| 2024-11-28 | 7.120 | 7.350 | 6.410 | 6.730 | 6.730 | 62,650 |
| 2024-11-27 | 7.490 | 7.490 | 6.520 | 6.900 | 6.900 | 103,726 |
| 2024-11-26 | 6.720 | 7.230 | 6.110 | 6.800 | 6.800 | 61,591 |
| 2024-11-25 | 7.990 | 8.400 | 7.000 | 7.000 | 7.000 | 191,626 |
| 2024-11-22 | 9.800 | 10.480 | 8.340 | 8.400 | 8.400 | 46,472 |
| 2024-11-21 | 11.800 | 11.800 | 7.800 | 9.000 | 9.000 | 132,102 |
| 2024-11-20 | 12.900 | 12.900 | 10.840 | 11.700 | 11.700 | 50,417 |
| 2024-11-19 | 13.980 | 14.000 | 12.680 | 13.000 | 13.000 | 15,530 |
| 2024-11-18 | 14.000 | 14.000 | 12.600 | 12.900 | 12.900 | 25,866 |
| 2024-11-15 | 15.000 | 15.000 | 13.500 | 13.500 | 13.500 | 36,974 |
| 2024-11-14 | 18.020 | 18.020 | 14.000 | 14.400 | 14.400 | 241,048 |
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.