Prosafe SE PRS
OSL · Norway · Industrial Services
NOK 4.80+0.09 (+1.91%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 4.73 | +0.85% | NOK 4.68 | NOK 4.75 | NOK 4.61 | 823.26K |
| 2026-09-29 | NOK 4.69 | -3.30% | NOK 4.77 | NOK 4.94 | NOK 4.64 | 1.21M |
| 2026-09-28 | NOK 4.85 | -1.92% | NOK 4.95 | NOK 4.95 | NOK 4.77 | 989.26K |
| 2026-09-25 | NOK 4.95 | +4.55% | NOK 4.80 | NOK 4.97 | NOK 4.73 | 1.33M |
| 2026-09-24 | NOK 4.73 | -0.63% | NOK 4.77 | NOK 4.86 | NOK 4.69 | 1.70M |
| 2026-09-23 | NOK 4.76 | -0.83% | NOK 4.75 | NOK 4.84 | NOK 4.73 | 752.13K |
| 2026-09-22 | NOK 4.80 | +0.31% | NOK 4.82 | NOK 4.97 | NOK 4.67 | 1.77M |
| 2026-09-21 | NOK 4.78 | -5.43% | NOK 5.13 | NOK 5.13 | NOK 4.78 | 1.86M |
| 2026-09-18 | NOK 5.06 | -2.50% | NOK 5.05 | NOK 5.14 | NOK 5.05 | 945.94K |
| 2026-09-17 | NOK 5.19 | +1.76% | NOK 5.10 | NOK 5.28 | NOK 5.10 | 1.10M |
| 2026-09-16 | NOK 5.10 | +0.59% | NOK 5.07 | NOK 5.16 | NOK 5.04 | 1.58M |
| 2026-09-15 | NOK 5.07 | -2.50% | NOK 5.20 | NOK 5.21 | NOK 4.97 | 2.26M |
| 2026-09-14 | NOK 5.20 | -2.26% | NOK 5.42 | NOK 5.43 | NOK 5.19 | 1.48M |
| 2026-09-11 | NOK 5.32 | -0.19% | NOK 5.48 | NOK 5.48 | NOK 5.27 | 755.27K |
| 2026-09-10 | NOK 5.33 | -3.44% | NOK 5.60 | NOK 5.60 | NOK 5.33 | 1.58M |
| 2026-09-09 | NOK 5.52 | +3.95% | NOK 5.25 | NOK 5.59 | NOK 5.25 | 3.25M |
| 2026-09-08 | NOK 5.31 | +1.34% | NOK 5.30 | NOK 5.35 | NOK 5.17 | 1.16M |
| 2026-09-07 | NOK 5.24 | -1.69% | NOK 5.33 | NOK 5.43 | NOK 5.24 | 730.28K |
| 2026-09-04 | NOK 5.33 | -2.20% | NOK 5.60 | NOK 5.60 | NOK 5.28 | 2.29M |
| 2026-09-03 | NOK 5.45 | -0.55% | NOK 5.59 | NOK 5.69 | NOK 5.42 | 1.19M |
| 2026-09-02 | NOK 5.48 | -1.08% | NOK 5.60 | NOK 5.68 | NOK 5.47 | 1.08M |
| 2026-09-01 | NOK 5.54 | +3.55% | NOK 5.40 | NOK 5.56 | NOK 5.32 | 855.20K |
| 2026-08-31 | NOK 5.35 | -1.65% | NOK 5.46 | NOK 5.49 | NOK 5.35 | 1.15M |
| 2026-08-28 | NOK 5.44 | +1.49% | NOK 5.57 | NOK 5.62 | NOK 5.17 | 2.78M |
| 2026-08-27 | NOK 5.36 | +0.56% | NOK 5.49 | NOK 5.54 | NOK 5.26 | 2.08M |
| 2026-08-26 | NOK 5.33 | 0.00% | NOK 5.49 | NOK 5.49 | NOK 5.26 | 1.18M |
| 2026-08-25 | NOK 5.33 | -0.56% | NOK 5.40 | NOK 5.52 | NOK 5.33 | 1.09M |
| 2026-08-24 | NOK 5.36 | -3.42% | NOK 5.54 | NOK 5.55 | NOK 5.36 | 1.16M |
| 2026-08-21 | NOK 5.55 | -1.07% | NOK 5.70 | NOK 5.70 | NOK 5.46 | 1.10M |
| 2026-08-20 | NOK 5.61 | +0.18% | NOK 5.73 | NOK 5.78 | NOK 5.57 | 1.09M |
| 2026-08-19 | NOK 5.60 | -1.41% | NOK 5.70 | NOK 5.82 | NOK 5.60 | 1.38M |
| 2026-08-18 | NOK 5.68 | -3.40% | NOK 5.91 | NOK 5.98 | NOK 5.55 | 2.64M |
| 2026-08-17 | NOK 5.88 | -2.16% | NOK 6.07 | NOK 6.07 | NOK 5.85 | 1.02M |
| 2026-08-14 | NOK 6.01 | +0.67% | NOK 6.04 | NOK 6.04 | NOK 5.91 | 982.20K |
| 2026-08-13 | NOK 5.97 | +1.70% | NOK 5.99 | NOK 6.05 | NOK 5.91 | 671.00K |
| 2026-08-12 | NOK 5.87 | +0.34% | NOK 5.91 | NOK 6.00 | NOK 5.82 | 1.27M |
| 2026-08-11 | NOK 5.85 | +0.69% | NOK 5.90 | NOK 6.09 | NOK 5.85 | 1.63M |
| 2026-08-10 | NOK 5.81 | -1.69% | NOK 5.91 | NOK 5.97 | NOK 5.75 | 787.96K |
| 2026-08-07 | NOK 5.91 | +0.85% | NOK 5.88 | NOK 6.03 | NOK 5.85 | 1.27M |
| 2026-08-06 | NOK 5.86 | -1.18% | NOK 5.93 | NOK 6.08 | NOK 5.79 | 1.39M |
| 2026-08-05 | NOK 5.93 | -5.87% | NOK 6.35 | NOK 6.40 | NOK 5.93 | 2.44M |
| 2026-08-04 | NOK 6.30 | +7.69% | NOK 5.86 | NOK 6.35 | NOK 5.85 | 7.56M |
| 2026-08-03 | NOK 5.85 | +4.84% | NOK 5.60 | NOK 5.99 | NOK 5.56 | 4.90M |
| 2026-07-31 | NOK 5.58 | -0.89% | NOK 5.60 | NOK 5.83 | NOK 5.55 | 1.42M |
| 2026-07-30 | NOK 5.63 | -2.09% | NOK 5.90 | NOK 5.90 | NOK 5.56 | 4.97M |
| 2026-07-29 | NOK 5.75 | +4.55% | NOK 5.56 | NOK 5.90 | NOK 5.42 | 3.31M |
| 2026-07-28 | NOK 5.50 | +0.92% | NOK 5.42 | NOK 5.63 | NOK 5.24 | 2.17M |
| 2026-07-27 | NOK 5.45 | +7.92% | NOK 5.05 | NOK 5.54 | NOK 4.95 | 2.50M |
| 2026-07-24 | NOK 5.05 | +5.65% | NOK 4.78 | NOK 5.08 | NOK 4.66 | 2.73M |
| 2026-07-23 | NOK 4.78 | -0.93% | NOK 4.90 | NOK 4.94 | NOK 4.76 | 878.83K |
| 2026-07-22 | NOK 4.82 | +7.34% | NOK 4.53 | NOK 4.84 | NOK 4.53 | 1.95M |
| 2026-07-21 | NOK 4.49 | -0.11% | NOK 4.55 | NOK 4.57 | NOK 4.32 | 820.56K |
| 2026-07-20 | NOK 4.50 | 0.00% | NOK 4.60 | NOK 4.60 | NOK 4.45 | 978.14K |
| 2026-07-17 | NOK 4.50 | 0.00% | NOK 4.60 | NOK 4.60 | NOK 4.41 | 215.11K |
| 2026-07-16 | NOK 4.50 | -1.53% | NOK 4.46 | NOK 4.55 | NOK 4.43 | 697.71K |
| 2026-07-15 | NOK 4.57 | +2.70% | NOK 4.52 | NOK 4.63 | NOK 4.52 | 771.49K |
| 2026-07-14 | NOK 4.45 | +3.49% | NOK 4.41 | NOK 4.51 | NOK 4.30 | 765.98K |
| 2026-07-13 | NOK 4.30 | -1.15% | NOK 4.45 | NOK 4.45 | NOK 4.30 | 1.33M |
| 2026-07-10 | NOK 4.35 | 0.00% | NOK 4.25 | NOK 4.39 | NOK 4.18 | 1.21M |
| 2026-07-09 | NOK 4.35 | 0.00% | NOK 4.40 | NOK 4.40 | NOK 4.30 | 454.80K |
| 2026-07-08 | NOK 4.35 | +1.16% | NOK 4.32 | NOK 4.36 | NOK 4.22 | 427.81K |
| 2026-07-07 | NOK 4.30 | +2.50% | NOK 4.39 | NOK 4.39 | NOK 4.16 | 577.49K |
| 2026-07-06 | NOK 4.20 | +0.84% | NOK 4.14 | NOK 4.20 | NOK 4.09 | 1.05M |
| 2026-07-03 | NOK 4.16 | +0.73% | NOK 4.30 | NOK 4.30 | NOK 4.11 | 625.84K |
| 2026-07-02 | NOK 4.13 | +0.85% | NOK 4.10 | NOK 4.18 | NOK 4.10 | 508.26K |
| 2026-07-01 | NOK 4.09 | +0.12% | NOK 4.13 | NOK 4.13 | NOK 4.05 | 330.64K |
| 2026-06-30 | NOK 4.09 | -1.80% | NOK 4.16 | NOK 4.16 | NOK 4.07 | 807.95K |
| 2026-06-29 | NOK 4.16 | -3.81% | NOK 4.39 | NOK 4.39 | NOK 4.15 | 563.15K |
| 2026-06-26 | NOK 4.33 | -0.35% | NOK 4.40 | NOK 4.40 | NOK 4.28 | 637.53K |
| 2026-06-25 | NOK 4.34 | -0.23% | NOK 4.36 | NOK 4.39 | NOK 4.26 | 577.06K |
| 2026-06-24 | NOK 4.36 | -0.34% | NOK 4.22 | NOK 4.39 | NOK 4.22 | 3.16M |
| 2026-06-23 | NOK 4.37 | -0.23% | NOK 4.39 | NOK 4.42 | NOK 4.30 | 262.84K |
| 2026-06-22 | NOK 4.38 | -1.35% | NOK 4.50 | NOK 4.53 | NOK 4.36 | 493.48K |
| 2026-06-19 | NOK 4.44 | +9.63% | NOK 4.20 | NOK 4.54 | NOK 4.12 | 2.37M |
| 2026-06-18 | NOK 4.05 | -4.93% | NOK 4.20 | NOK 4.20 | NOK 4.04 | 1.92M |
| 2026-06-17 | NOK 4.26 | -1.96% | NOK 4.34 | NOK 4.34 | NOK 4.06 | 2.28M |
| 2026-06-16 | NOK 4.34 | -3.66% | NOK 4.59 | NOK 4.59 | NOK 4.34 | 1.05M |
| 2026-06-15 | NOK 4.51 | -2.28% | NOK 4.50 | NOK 4.67 | NOK 4.40 | 1.04M |
| 2026-06-12 | NOK 4.61 | -3.85% | NOK 4.68 | NOK 4.70 | NOK 4.48 | 1.90M |
| 2026-06-11 | NOK 4.80 | +12.68% | NOK 4.45 | NOK 4.80 | NOK 4.41 | 3.10M |
| 2026-06-10 | NOK 4.26 | -4.38% | NOK 4.42 | NOK 4.42 | NOK 4.22 | 1.14M |
| 2026-06-09 | NOK 4.45 | -1.44% | NOK 4.53 | NOK 4.57 | NOK 4.43 | 1.14M |
| 2026-06-08 | NOK 4.52 | -1.53% | NOK 4.57 | NOK 4.57 | NOK 4.39 | 1.64M |
| 2026-06-05 | NOK 4.59 | +2.00% | NOK 4.50 | NOK 4.62 | NOK 4.43 | 1.26M |
| 2026-06-04 | NOK 4.50 | +2.39% | NOK 4.41 | NOK 4.58 | NOK 4.36 | 1.30M |
| 2026-06-03 | NOK 4.39 | +2.09% | NOK 4.55 | NOK 4.60 | NOK 4.39 | 2.31M |
| 2026-06-02 | NOK 4.30 | -4.33% | NOK 4.45 | NOK 4.57 | NOK 4.17 | 1.73M |
| 2026-06-01 | NOK 4.50 | +0.78% | NOK 4.47 | NOK 4.66 | NOK 4.37 | 1.98M |
| 2026-05-29 | NOK 4.47 | +6.44% | NOK 4.30 | NOK 4.61 | NOK 4.25 | 3.44M |
| 2026-05-28 | NOK 4.20 | +5.27% | NOK 4.06 | NOK 4.24 | NOK 4.06 | 2.98M |