Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 3.250
+0.095 (3.01%)
Oct 24, 2025, 3:43 PM CET
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.25 | 3.28 | 3.12 | 3.22 | 3.22 | 1.90% | 1,165,630 |
| Oct 23, 2025 | 3.15 | 3.22 | 3.11 | 3.16 | 3.16 | 2.93% | 1,005,691 |
| Oct 22, 2025 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | 0.66% | 965,605 |
| Oct 21, 2025 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | 0.66% | 919,988 |
| Oct 20, 2025 | 3.25 | 3.25 | 2.98 | 3.03 | 3.03 | 1.00% | 1,454,395 |
| Oct 17, 2025 | 3.20 | 3.20 | 2.98 | 3.00 | 3.00 | -3.85% | 1,555,279 |
| Oct 16, 2025 | 3.18 | 3.33 | 3.08 | 3.12 | 3.12 | 4.00% | 2,494,466 |
| Oct 15, 2025 | 3.02 | 3.05 | 2.96 | 3.00 | 3.00 | - | 704,632 |
| Oct 14, 2025 | 3.00 | 3.03 | 2.91 | 3.00 | 3.00 | -0.33% | 928,004 |
| Oct 13, 2025 | 3.10 | 3.10 | 2.95 | 3.01 | 3.01 | -1.63% | 692,622 |
| Oct 10, 2025 | 3.19 | 3.25 | 3.03 | 3.06 | 3.06 | -4.08% | 636,357 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.17 | 3.19 | 3.19 | 1.59% | 734,865 |
| Oct 8, 2025 | 3.20 | 3.36 | 3.14 | 3.14 | 3.14 | -0.32% | 2,034,558 |
| Oct 7, 2025 | 3.30 | 3.30 | 2.99 | 3.15 | 3.15 | -2.17% | 3,962,890 |
| Oct 6, 2025 | 3.36 | 3.42 | 3.19 | 3.22 | 3.22 | -3.88% | 1,252,436 |
| Oct 3, 2025 | 3.45 | 3.59 | 3.33 | 3.35 | 3.35 | -2.05% | 747,224 |
| Oct 2, 2025 | 3.62 | 3.62 | 3.39 | 3.42 | 3.42 | -5.52% | 961,019 |
| Oct 1, 2025 | 3.50 | 3.67 | 3.45 | 3.62 | 3.62 | 3.43% | 684,981 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.41 | 3.50 | 3.50 | -3.05% | 963,193 |
| Sep 29, 2025 | 3.75 | 3.90 | 3.60 | 3.61 | 3.61 | -2.43% | 513,013 |
| Sep 26, 2025 | 3.73 | 3.85 | 3.69 | 3.70 | 3.70 | - | 533,485 |
| Sep 25, 2025 | 3.90 | 3.94 | 3.68 | 3.70 | 3.70 | -3.90% | 1,256,804 |
| Sep 24, 2025 | 3.80 | 3.86 | 3.75 | 3.85 | 3.85 | 3.49% | 769,629 |
| Sep 23, 2025 | 3.63 | 3.84 | 3.63 | 3.72 | 3.72 | 2.48% | 953,445 |
| Sep 22, 2025 | 3.67 | 3.71 | 3.55 | 3.63 | 3.63 | 0.55% | 799,902 |
| Sep 19, 2025 | 3.75 | 3.83 | 3.60 | 3.61 | 3.61 | -3.22% | 717,612 |
| Sep 18, 2025 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -2.36% | 822,141 |
| Sep 17, 2025 | 3.82 | 3.93 | 3.78 | 3.82 | 3.82 | -1.04% | 946,422 |
| Sep 16, 2025 | 3.90 | 3.99 | 3.82 | 3.86 | 3.86 | -0.26% | 1,393,421 |
| Sep 15, 2025 | 3.84 | 4.06 | 3.79 | 3.87 | 3.87 | 0.26% | 1,973,943 |
| Sep 12, 2025 | 3.57 | 4.04 | 3.52 | 3.86 | 3.86 | 8.12% | 2,188,436 |
| Sep 11, 2025 | 3.72 | 3.75 | 3.55 | 3.57 | 3.57 | -1.92% | 726,405 |
| Sep 10, 2025 | 3.56 | 3.70 | 3.55 | 3.64 | 3.64 | 0.28% | 1,287,876 |
| Sep 9, 2025 | 3.74 | 3.79 | 3.62 | 3.63 | 3.63 | -2.42% | 898,395 |
| Sep 8, 2025 | 3.71 | 3.82 | 3.71 | 3.72 | 3.72 | 0.27% | 642,516 |
| Sep 5, 2025 | 3.74 | 3.86 | 3.65 | 3.71 | 3.71 | -1.33% | 742,722 |
| Sep 4, 2025 | 3.77 | 3.89 | 3.70 | 3.76 | 3.76 | -0.27% | 554,650 |
| Sep 3, 2025 | 3.89 | 3.90 | 3.75 | 3.77 | 3.77 | -2.08% | 793,886 |
| Sep 2, 2025 | 3.90 | 4.00 | 3.82 | 3.85 | 3.85 | -2.28% | 777,889 |
| Sep 1, 2025 | 4.30 | 4.30 | 3.90 | 3.94 | 3.94 | -1.25% | 498,690 |
| Aug 29, 2025 | 4.10 | 4.15 | 3.92 | 3.99 | 3.99 | -0.50% | 1,270,259 |
| Aug 28, 2025 | 4.20 | 4.25 | 3.96 | 4.01 | 4.01 | 0.50% | 1,180,858 |
| Aug 27, 2025 | 4.20 | 4.23 | 3.98 | 3.99 | 3.99 | -5.00% | 1,125,724 |
| Aug 26, 2025 | 4.44 | 4.44 | 4.18 | 4.20 | 4.20 | -4.76% | 1,201,910 |
| Aug 25, 2025 | 4.43 | 4.51 | 4.33 | 4.41 | 4.41 | 0.23% | 614,929 |
| Aug 22, 2025 | 4.43 | 4.64 | 4.38 | 4.40 | 4.40 | -0.68% | 938,387 |
| Aug 21, 2025 | 4.43 | 4.65 | 4.42 | 4.43 | 4.43 | 1.84% | 1,008,976 |
| Aug 20, 2025 | 4.48 | 4.50 | 4.31 | 4.35 | 4.35 | -2.47% | 1,409,961 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.40 | 4.46 | 4.46 | 1.13% | 290,198 |
| Aug 18, 2025 | 4.46 | 4.58 | 4.30 | 4.41 | 4.41 | 2.32% | 538,223 |