Prosafe SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18.020 | 18.020 | 14.000 | 14.400 | 14.400 | 241,048 |
| 2024-11-13 | 18.480 | 18.960 | 17.000 | 18.480 | 18.480 | 20,986 |
| 2024-11-12 | 18.260 | 18.820 | 18.020 | 18.520 | 18.520 | 2,763 |
| 2024-11-11 | 19.060 | 19.100 | 18.420 | 18.880 | 18.880 | 1,690 |
| 2024-11-08 | 18.960 | 19.060 | 18.160 | 19.060 | 19.060 | 9,733 |
| 2024-11-07 | 19.320 | 19.320 | 18.280 | 19.120 | 19.120 | 8,775 |
| 2024-11-06 | 20.000 | 20.050 | 19.540 | 19.740 | 19.740 | 1,080 |
| 2024-11-05 | 20.850 | 20.850 | 18.800 | 20.300 | 20.300 | 4,005 |
| 2024-11-04 | 19.000 | 20.900 | 19.000 | 19.200 | 19.200 | 6,479 |
| 2024-11-01 | 19.600 | 20.000 | 18.900 | 19.020 | 19.020 | 20,549 |
| 2024-10-31 | 20.200 | 20.750 | 19.120 | 19.600 | 19.600 | 4,971 |
| 2024-10-30 | 20.750 | 20.750 | 19.460 | 19.600 | 19.600 | 3,772 |
| 2024-10-29 | 19.800 | 20.950 | 19.800 | 20.000 | 20.000 | 2,728 |
| 2024-10-28 | 19.780 | 20.900 | 19.720 | 20.300 | 20.300 | 2,197 |
| 2024-10-25 | 20.050 | 20.750 | 19.000 | 20.700 | 20.700 | 38,784 |
| 2024-10-24 | 20.500 | 21.100 | 20.500 | 20.500 | 20.500 | 10,677 |
| 2024-10-23 | 21.750 | 22.450 | 20.500 | 20.750 | 20.750 | 31,263 |
| 2024-10-22 | 23.500 | 23.500 | 21.750 | 22.100 | 22.100 | 27,150 |
| 2024-10-21 | 22.200 | 23.600 | 22.150 | 22.600 | 22.600 | 10,052 |
| 2024-10-18 | 24.400 | 24.550 | 22.600 | 23.700 | 23.700 | 3,703 |
| 2024-10-17 | 23.000 | 24.000 | 22.050 | 23.550 | 23.550 | 24,170 |
| 2024-10-16 | 22.600 | 23.350 | 22.400 | 22.400 | 22.400 | 2,312 |
| 2024-10-15 | 23.800 | 25.300 | 22.550 | 23.450 | 23.450 | 1,878 |
| 2024-10-14 | 22.550 | 24.000 | 22.550 | 22.800 | 22.800 | 9,257 |
| 2024-10-11 | 23.000 | 24.950 | 22.550 | 23.200 | 23.200 | 13,992 |
| 2024-10-10 | 24.000 | 24.000 | 22.950 | 22.950 | 22.950 | 5,644 |
| 2024-10-09 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 6,859 |
| 2024-10-08 | 25.000 | 25.200 | 22.550 | 23.200 | 23.200 | 37,954 |
| 2024-10-07 | 24.000 | 25.800 | 23.900 | 25.250 | 25.250 | 11,487 |
| 2024-10-04 | 22.250 | 25.800 | 22.250 | 25.800 | 25.800 | 29,646 |
| 2024-10-03 | 22.400 | 23.050 | 21.500 | 22.300 | 22.300 | 18,415 |
| 2024-10-02 | 22.300 | 24.950 | 22.000 | 22.400 | 22.400 | 27,167 |
| 2024-10-01 | 23.650 | 24.900 | 22.300 | 22.300 | 22.300 | 13,764 |
| 2024-09-30 | 24.600 | 25.000 | 23.250 | 23.250 | 23.250 | 22,070 |
| 2024-09-27 | 25.000 | 26.000 | 23.900 | 24.200 | 24.200 | 18,268 |
| 2024-09-26 | 27.000 | 27.000 | 24.850 | 25.000 | 25.000 | 39,909 |
| 2024-09-25 | 27.750 | 28.000 | 27.250 | 28.000 | 28.000 | 9,363 |
| 2024-09-24 | 28.000 | 29.400 | 27.600 | 28.000 | 28.000 | 1,353 |
| 2024-09-23 | 28.000 | 30.400 | 28.000 | 28.000 | 28.000 | 11,073 |
| 2024-09-20 | 30.000 | 30.000 | 28.100 | 28.200 | 28.200 | 16,825 |
| 2024-09-19 | 31.000 | 31.000 | 28.950 | 29.050 | 29.050 | 3,889 |
| 2024-09-18 | 28.550 | 30.300 | 28.550 | 30.100 | 30.100 | 20,311 |
| 2024-09-17 | 30.650 | 31.000 | 28.900 | 29.950 | 29.950 | 1,249 |
| 2024-09-16 | 32.000 | 32.000 | 29.500 | 30.000 | 30.000 | 10,456 |
| 2024-09-13 | 30.500 | 30.500 | 28.500 | 30.200 | 30.200 | 45,479 |
| 2024-09-12 | 30.500 | 30.500 | 29.000 | 29.350 | 29.350 | 24,605 |
| 2024-09-11 | 30.000 | 30.450 | 28.600 | 29.500 | 29.500 | 16,058 |
| 2024-09-10 | 31.750 | 31.900 | 28.950 | 30.000 | 30.000 | 37,096 |
| 2024-09-09 | 32.800 | 32.800 | 32.550 | 32.550 | 32.550 | 276 |
| 2024-09-06 | 31.150 | 31.150 | 29.000 | 30.950 | 30.950 | 7,927 |
| 2024-09-05 | 32.600 | 33.850 | 31.000 | 31.150 | 31.150 | 8,157 |
| 2024-09-04 | 32.000 | 32.000 | 30.200 | 31.700 | 31.700 | 18,034 |
| 2024-09-03 | 32.400 | 32.450 | 32.000 | 32.350 | 32.350 | 3,992 |
| 2024-09-02 | 32.050 | 34.700 | 32.050 | 32.550 | 32.550 | 11,810 |
| 2024-08-30 | 33.650 | 33.650 | 33.150 | 33.550 | 33.550 | 935 |
| 2024-08-29 | 33.600 | 33.650 | 32.600 | 33.450 | 33.450 | 5,060 |
| 2024-08-28 | 36.350 | 36.350 | 33.500 | 33.600 | 33.600 | 11,728 |
| 2024-08-27 | 34.850 | 34.850 | 33.800 | 34.450 | 34.450 | 3,457 |
| 2024-08-26 | 33.850 | 34.750 | 33.850 | 34.350 | 34.350 | 1,708 |
| 2024-08-23 | 34.000 | 35.950 | 34.000 | 34.000 | 34.000 | 11,354 |
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.