Prosafe SE (PRS.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 03:38PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 40.00 | 40.00 | 39.20 | 39.55 | 39.55 | 23,630 |
| 24 Apr 2024 | 39.60 | 40.60 | 39.00 | 39.45 | 39.45 | 340,871 |
| 23 Apr 2024 | 40.40 | 40.75 | 39.50 | 40.00 | 40.00 | 27,719 |
| 22 Apr 2024 | 42.00 | 42.60 | 40.00 | 40.00 | 40.00 | 55,556 |
| 19 Apr 2024 | 40.50 | 41.75 | 40.30 | 41.60 | 41.60 | 44,498 |
| 18 Apr 2024 | 41.00 | 42.50 | 39.90 | 40.05 | 40.05 | 112,445 |
| 17 Apr 2024 | 45.90 | 45.90 | 41.00 | 41.00 | 41.00 | 299,201 |
| 16 Apr 2024 | 48.50 | 48.50 | 44.25 | 44.95 | 44.95 | 153,671 |
| 15 Apr 2024 | 49.55 | 49.55 | 46.65 | 46.80 | 46.80 | 81,190 |
| 12 Apr 2024 | 49.75 | 50.90 | 49.10 | 49.55 | 49.55 | 37,248 |
| 11 Apr 2024 | 50.70 | 50.70 | 49.25 | 50.00 | 50.00 | 29,674 |
| 10 Apr 2024 | 50.10 | 52.00 | 49.50 | 49.80 | 49.80 | 61,802 |
| 09 Apr 2024 | 48.90 | 50.90 | 48.90 | 49.75 | 49.75 | 40,332 |
| 08 Apr 2024 | 48.40 | 50.60 | 48.40 | 49.55 | 49.55 | 36,541 |
| 05 Apr 2024 | 48.35 | 49.80 | 48.30 | 49.05 | 49.05 | 18,997 |
| 04 Apr 2024 | 49.90 | 50.90 | 48.40 | 49.65 | 49.65 | 45,386 |
| 03 Apr 2024 | 49.35 | 50.40 | 49.25 | 49.75 | 49.75 | 12,247 |
| 02 Apr 2024 | 51.80 | 54.00 | 50.30 | 50.40 | 50.40 | 30,064 |
| 27 Mar 2024 | 52.00 | 52.00 | 49.05 | 50.40 | 50.40 | 5,371 |
| 26 Mar 2024 | 49.50 | 50.40 | 49.35 | 50.40 | 50.40 | 6,568 |
| 25 Mar 2024 | 48.95 | 50.00 | 48.20 | 49.95 | 49.95 | 35,463 |
| 22 Mar 2024 | 49.25 | 51.80 | 48.50 | 48.55 | 48.55 | 15,033 |
| 21 Mar 2024 | 52.60 | 54.90 | 49.30 | 49.30 | 49.30 | 62,958 |
| 20 Mar 2024 | 51.80 | 53.80 | 50.10 | 52.60 | 52.60 | 42,025 |
| 19 Mar 2024 | 49.35 | 52.00 | 48.25 | 51.30 | 51.30 | 42,168 |
| 18 Mar 2024 | 47.10 | 50.00 | 47.10 | 48.60 | 48.60 | 24,356 |
| 15 Mar 2024 | 48.05 | 48.05 | 46.40 | 47.20 | 47.20 | 49,107 |
| 14 Mar 2024 | 49.45 | 49.45 | 48.10 | 48.55 | 48.55 | 12,053 |
| 13 Mar 2024 | 50.50 | 50.50 | 48.70 | 49.35 | 49.35 | 5,149 |
| 12 Mar 2024 | 48.05 | 50.00 | 48.05 | 50.00 | 50.00 | 14,486 |
| 11 Mar 2024 | 48.60 | 49.35 | 48.15 | 48.90 | 48.90 | 16,027 |
| 08 Mar 2024 | 51.40 | 51.40 | 48.65 | 49.40 | 49.40 | 12,127 |
| 07 Mar 2024 | 49.00 | 50.00 | 47.70 | 49.85 | 49.85 | 36,863 |
| 06 Mar 2024 | 49.80 | 51.90 | 49.05 | 49.35 | 49.35 | 64,320 |
| 05 Mar 2024 | 47.15 | 49.45 | 47.15 | 49.00 | 49.00 | 42,335 |
| 04 Mar 2024 | 50.40 | 50.40 | 47.65 | 48.05 | 48.05 | 57,903 |
| 01 Mar 2024 | 45.00 | 49.20 | 45.00 | 49.20 | 49.20 | 36,999 |
| 29 Feb 2024 | 47.20 | 47.80 | 46.45 | 46.60 | 46.60 | 22,338 |
| 28 Feb 2024 | 44.70 | 48.00 | 44.70 | 47.95 | 47.95 | 25,733 |
| 27 Feb 2024 | 46.00 | 46.00 | 44.50 | 45.35 | 45.35 | 25,996 |
| 26 Feb 2024 | 44.45 | 46.00 | 44.00 | 45.35 | 45.35 | 47,681 |
| 23 Feb 2024 | 46.30 | 46.30 | 44.00 | 45.20 | 45.20 | 71,609 |
| 22 Feb 2024 | 47.55 | 48.95 | 44.50 | 45.00 | 45.00 | 127,716 |
| 21 Feb 2024 | 50.00 | 50.00 | 46.40 | 47.75 | 47.75 | 99,041 |
| 20 Feb 2024 | 50.00 | 51.20 | 48.00 | 48.00 | 48.00 | 29,133 |
| 19 Feb 2024 | 50.00 | 51.10 | 49.80 | 50.00 | 50.00 | 33,008 |
| 16 Feb 2024 | 51.40 | 51.40 | 49.85 | 50.50 | 50.50 | 30,310 |
| 15 Feb 2024 | 49.35 | 50.20 | 48.75 | 50.20 | 50.20 | 35,469 |
| 14 Feb 2024 | 50.60 | 52.00 | 48.50 | 49.20 | 49.20 | 56,736 |
| 13 Feb 2024 | 48.85 | 51.00 | 47.55 | 51.00 | 51.00 | 106,502 |
| 12 Feb 2024 | 48.20 | 48.60 | 46.95 | 47.65 | 47.65 | 91,708 |
| 09 Feb 2024 | 48.60 | 48.60 | 46.75 | 47.00 | 47.00 | 89,695 |
| 08 Feb 2024 | 48.00 | 50.50 | 48.00 | 48.60 | 48.60 | 37,346 |
| 07 Feb 2024 | 48.75 | 49.30 | 46.80 | 48.30 | 48.30 | 100,590 |
| 06 Feb 2024 | 49.55 | 51.50 | 48.65 | 48.75 | 48.75 | 91,672 |
| 05 Feb 2024 | 51.50 | 52.20 | 49.00 | 49.50 | 49.50 | 78,791 |
| 02 Feb 2024 | 56.80 | 57.00 | 50.50 | 51.00 | 51.00 | 417,313 |
| 01 Feb 2024 | 60.80 | 60.80 | 55.20 | 56.80 | 56.80 | 341,799 |
| 31 Jan 2024 | 62.00 | 62.70 | 61.00 | 62.00 | 62.00 | 24,863 |
| 30 Jan 2024 | 65.40 | 65.50 | 61.00 | 61.50 | 61.50 | 70,222 |
| 29 Jan 2024 | 63.00 | 65.80 | 61.40 | 65.50 | 65.50 | 98,703 |
| 26 Jan 2024 | 62.50 | 63.20 | 62.00 | 62.10 | 62.10 | 19,279 |
| 25 Jan 2024 | 63.20 | 63.50 | 61.80 | 62.50 | 62.50 | 16,133 |
| 24 Jan 2024 | 63.00 | 63.90 | 62.10 | 62.40 | 62.40 | 12,557 |
| 23 Jan 2024 | 62.20 | 63.00 | 60.50 | 63.00 | 63.00 | 30,377 |
| 22 Jan 2024 | 59.80 | 61.40 | 59.70 | 61.00 | 61.00 | 35,576 |
| 19 Jan 2024 | 59.30 | 61.00 | 59.30 | 60.00 | 60.00 | 23,671 |
| 18 Jan 2024 | 58.70 | 60.80 | 58.10 | 60.40 | 60.40 | 50,885 |
| 17 Jan 2024 | 59.20 | 59.20 | 58.10 | 58.30 | 58.30 | 28,188 |
| 16 Jan 2024 | 58.10 | 60.30 | 57.80 | 60.00 | 60.00 | 27,983 |
| 15 Jan 2024 | 58.80 | 59.10 | 58.00 | 58.30 | 58.30 | 66,143 |
| 12 Jan 2024 | 59.20 | 61.00 | 59.20 | 60.50 | 60.50 | 39,317 |
| 11 Jan 2024 | 61.00 | 61.40 | 58.90 | 60.10 | 60.10 | 127,613 |
| 10 Jan 2024 | 61.10 | 63.70 | 60.00 | 61.30 | 61.30 | 129,041 |
| 09 Jan 2024 | 63.50 | 64.00 | 60.50 | 61.60 | 61.60 | 157,091 |
| 08 Jan 2024 | 69.20 | 69.80 | 63.40 | 63.40 | 63.40 | 192,479 |
| 05 Jan 2024 | 71.50 | 71.50 | 69.20 | 70.90 | 70.90 | 110,938 |
| 04 Jan 2024 | 72.10 | 76.00 | 71.20 | 71.60 | 71.60 | 102,510 |
| 03 Jan 2024 | 73.00 | 73.00 | 70.60 | 72.00 | 72.00 | 57,340 |
| 02 Jan 2024 | 68.90 | 74.50 | 68.90 | 74.00 | 74.00 | 128,596 |
| 29 Dec 2023 | 66.60 | 69.50 | 65.00 | 68.80 | 68.80 | 62,323 |
| 28 Dec 2023 | 69.50 | 69.50 | 65.20 | 66.60 | 66.60 | 38,868 |
| 27 Dec 2023 | 69.90 | 70.80 | 67.00 | 67.00 | 67.00 | 45,485 |
| 22 Dec 2023 | 70.00 | 72.70 | 68.60 | 68.80 | 68.80 | 93,593 |
| 21 Dec 2023 | 67.60 | 73.20 | 66.70 | 72.00 | 72.00 | 226,477 |
| 20 Dec 2023 | 65.00 | 67.80 | 64.80 | 66.70 | 66.70 | 220,960 |
| 19 Dec 2023 | 64.00 | 66.90 | 63.60 | 65.20 | 65.20 | 84,228 |
| 18 Dec 2023 | 63.00 | 64.90 | 62.10 | 64.00 | 64.00 | 73,142 |
| 15 Dec 2023 | 60.20 | 63.30 | 60.20 | 63.00 | 63.00 | 137,274 |
| 14 Dec 2023 | 60.10 | 61.70 | 60.10 | 60.40 | 60.40 | 46,316 |
| 13 Dec 2023 | 61.40 | 61.40 | 59.30 | 59.70 | 59.70 | 42,391 |
| 12 Dec 2023 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 99,027 |
| 11 Dec 2023 | 64.00 | 64.00 | 60.50 | 62.00 | 62.00 | 65,222 |
| 08 Dec 2023 | 63.30 | 64.30 | 61.50 | 62.00 | 62.00 | 144,357 |
| 07 Dec 2023 | 61.20 | 63.00 | 61.00 | 62.80 | 62.80 | 48,528 |
| 06 Dec 2023 | 60.10 | 63.30 | 60.10 | 62.40 | 62.40 | 121,176 |
| 05 Dec 2023 | 61.70 | 62.90 | 60.00 | 60.20 | 60.20 | 138,688 |
| 04 Dec 2023 | 59.80 | 63.00 | 59.50 | 60.00 | 60.00 | 348,989 |
| 01 Dec 2023 | 59.50 | 60.00 | 58.00 | 59.70 | 59.70 | 125,058 |
| 30 Nov 2023 | 55.40 | 59.50 | 54.20 | 58.50 | 58.50 | 149,551 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.