Proximar Seafood AS (OSL:PROXI)
Norway · Delayed Price · Currency is NOK 1.045
+0.005 (0.48%)
At close: Sep 12, 2025
Proximar Seafood AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 59,521 |
| Sep 11, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 117,440 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 42,366 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -3.27% | 161,913 |
| Sep 8, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 24,402 |
| Sep 5, 2025 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 259,733 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 246,243 |
| Sep 3, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 536,644 |
| Sep 2, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 137,932 |
| Sep 1, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 674,682 |
| Aug 29, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 1,317,725 |
| Aug 28, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 2,184,907 |
| Aug 27, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 2,540,281 |
| Aug 26, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 39,041 |
| Aug 25, 2025 | 1.08 | 1.09 | 1.01 | 1.04 | 1.04 | -3.70% | 209,955 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.03 | 1.08 | 1.08 | -6.09% | 741,203 |
| Aug 21, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 224,729 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 47,982 |
| Aug 19, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 83,636 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.29% | 179,402 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.43% | 56,471 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -2.09% | 128,867 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -2.05% | 120,546 |
| Aug 12, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 4.27% | 290,060 |
| Aug 11, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 324,685 |
| Aug 8, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | 1.32% | 375,915 |
| Aug 7, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 1.34% | 46,705 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 75,708 |
| Aug 5, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | 0.45% | 284,924 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | 1.36% | 102,846 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -6.38% | 753,333 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.26% | 51,357 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 394,608 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | - | 37,724 |
| Jul 28, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | - | 306,242 |
| Jul 25, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | - | 100,033 |
| Jul 24, 2025 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | -4.38% | 532,602 |
| Jul 23, 2025 | 1.20 | 1.30 | 1.19 | 1.26 | 1.26 | 4.58% | 184,081 |
| Jul 22, 2025 | 1.27 | 1.33 | 1.20 | 1.20 | 1.20 | -9.77% | 348,705 |
| Jul 21, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -4.32% | 279,836 |
| Jul 18, 2025 | 1.37 | 1.47 | 1.37 | 1.39 | 1.39 | 2.58% | 247,846 |
| Jul 17, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.04% | 163,345 |
| Jul 16, 2025 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -1.87% | 317,856 |
| Jul 15, 2025 | 1.24 | 1.34 | 1.24 | 1.34 | 1.34 | 8.06% | 273,928 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 214,065 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 481,099 |
| Jul 10, 2025 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 931,949 |
| Jul 9, 2025 | 2.00 | 2.00 | 1.27 | 1.38 | 1.38 | -48.12% | 4,469,074 |
| Jul 8, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 2.31% | 96,504 |
| Jul 7, 2025 | 2.84 | 2.84 | 2.55 | 2.60 | 2.60 | -5.80% | 129,581 |