Proximar Seafood AS (OSL:PROXI)
Norway · Delayed Price · Currency is NOK 0.7380
+0.0480 (6.96%)
At close: Oct 23, 2025
Proximar Seafood AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.66 | 0.77 | 0.64 | 0.74 | 0.74 | 6.96% | 7,835,329 |
| Oct 22, 2025 | 0.71 | 0.73 | 0.66 | 0.69 | 0.69 | -7.75% | 3,380,875 |
| Oct 21, 2025 | 0.77 | 0.77 | 0.70 | 0.75 | 0.75 | -0.27% | 3,403,255 |
| Oct 20, 2025 | 0.78 | 0.82 | 0.74 | 0.75 | 0.75 | -5.54% | 947,515 |
| Oct 17, 2025 | 0.78 | 0.84 | 0.77 | 0.79 | 0.79 | -0.75% | 374,675 |
| Oct 16, 2025 | 0.77 | 0.86 | 0.74 | 0.80 | 0.80 | 3.90% | 1,267,234 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.74 | 0.77 | 0.77 | -9.20% | 2,758,456 |
| Oct 14, 2025 | 0.98 | 0.98 | 0.78 | 0.85 | 0.85 | -11.48% | 5,847,088 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.44% | 637,576 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.80% | 80,727 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 116,891 |
| Oct 8, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 195,451 |
| Oct 7, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 511,701 |
| Oct 6, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 186,400 |
| Oct 3, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 49,574 |
| Oct 2, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 141,747 |
| Oct 1, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 106,249 |
| Sep 30, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 97,938 |
| Sep 29, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 139,924 |
| Sep 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 194,583 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 468,067 |
| Sep 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 695,860 |
| Sep 23, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -2.91% | 1,926,747 |
| Sep 22, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -5.50% | 867,252 |
| Sep 19, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 147,905 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.04 | 1.10 | 1.10 | 0.92% | 512,871 |
| Sep 17, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.05 | -1.80% | 207,621 |
| Sep 16, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.07 | 1.83% | 182,340 |
| Sep 15, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 1.05 | 4.31% | 291,003 |
| Sep 12, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.00 | 0.48% | 59,521 |
| Sep 11, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 0.48% | 117,440 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 0.99 | - | 42,366 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 0.99 | -3.27% | 161,913 |
| Sep 8, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.03 | 0.94% | 24,402 |
| Sep 5, 2025 | 1.02 | 1.07 | 1.02 | 1.06 | 1.02 | 3.92% | 259,733 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 0.98 | -1.92% | 246,243 |
| Sep 3, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.00 | 2.97% | 536,644 |
| Sep 2, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 0.97 | 1.00% | 137,932 |
| Sep 1, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 0.96 | - | 674,682 |
| Aug 29, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 0.96 | 1.01% | 1,317,725 |
| Aug 28, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.95 | -1.00% | 2,184,907 |
| Aug 27, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 0.96 | -5.66% | 2,540,281 |
| Aug 26, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.02 | 1.92% | 39,041 |
| Aug 25, 2025 | 1.08 | 1.09 | 1.01 | 1.04 | 1.00 | -3.70% | 209,955 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.03 | 1.08 | 1.04 | -6.09% | 741,203 |
| Aug 21, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.10 | 0.88% | 224,729 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.09 | - | 47,982 |
| Aug 19, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.09 | -0.87% | 83,636 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.10 | -1.29% | 179,402 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.12 | -0.43% | 56,471 |