Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 3.425
-0.105 (-2.97%)
Apr 1, 2026, 1:05 PM CET
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.47 | 3.51 | 3.40 | 3.43 | 3.43 | -2.97% | 1,356,131 |
| Mar 31, 2026 | 3.57 | 3.59 | 3.49 | 3.53 | 3.53 | 0.86% | 2,043,749 |
| Mar 30, 2026 | 3.44 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 3,754,642 |
| Mar 27, 2026 | 3.25 | 3.34 | 3.20 | 3.30 | 3.30 | 1.69% | 1,654,448 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.22 | 3.25 | 3.25 | -0.76% | 955,872 |
| Mar 25, 2026 | 3.39 | 3.39 | 3.20 | 3.27 | 3.27 | 0.93% | 818,216 |
| Mar 24, 2026 | 3.23 | 3.29 | 3.21 | 3.24 | 3.24 | 0.47% | 552,392 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.14 | 3.23 | 3.23 | -2.27% | 1,078,921 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | -1.64% | 542,724 |
| Mar 19, 2026 | 3.30 | 3.44 | 3.26 | 3.36 | 3.36 | 1.51% | 1,704,566 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.30 | 3.31 | 3.31 | -1.64% | 803,148 |
| Mar 17, 2026 | 3.30 | 3.47 | 3.22 | 3.36 | 3.36 | 4.67% | 1,910,413 |
| Mar 16, 2026 | 3.11 | 3.24 | 2.98 | 3.21 | 3.21 | 5.94% | 1,653,214 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -3.19% | 738,007 |
| Mar 12, 2026 | 3.25 | 3.26 | 3.12 | 3.13 | 3.13 | -2.19% | 642,740 |
| Mar 11, 2026 | 3.25 | 3.25 | 3.12 | 3.20 | 3.20 | 1.11% | 728,977 |
| Mar 10, 2026 | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | -0.78% | 593,896 |
| Mar 9, 2026 | 3.30 | 3.30 | 3.14 | 3.19 | 3.19 | 2.57% | 872,565 |
| Mar 6, 2026 | 3.15 | 3.19 | 3.11 | 3.11 | 3.11 | -0.96% | 547,894 |
| Mar 5, 2026 | 3.15 | 3.15 | 3.08 | 3.14 | 3.14 | 0.96% | 850,343 |
| Mar 4, 2026 | 3.19 | 3.20 | 3.01 | 3.11 | 3.11 | -0.64% | 1,441,416 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.01 | 3.13 | 3.13 | -3.25% | 4,165,326 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -2.27% | 3,332,793 |
| Feb 27, 2026 | 3.38 | 3.38 | 3.25 | 3.31 | 3.31 | 0.30% | 1,319,806 |
| Feb 26, 2026 | 3.72 | 3.72 | 3.20 | 3.30 | 3.30 | -10.33% | 5,769,563 |
| Feb 25, 2026 | 3.67 | 3.70 | 3.60 | 3.68 | 3.68 | -0.27% | 1,858,143 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.60 | 3.69 | 3.69 | 0.82% | 866,394 |
| Feb 23, 2026 | 3.65 | 3.71 | 3.52 | 3.66 | 3.66 | 0.41% | 1,845,238 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.60 | 3.65 | 3.65 | -0.14% | 636,825 |
| Feb 19, 2026 | 3.65 | 3.67 | 3.58 | 3.65 | 3.65 | 0.41% | 717,673 |
| Feb 18, 2026 | 3.51 | 3.64 | 3.48 | 3.64 | 3.64 | 4.01% | 1,696,191 |
| Feb 17, 2026 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | -0.71% | 766,248 |
| Feb 16, 2026 | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | -0.56% | 159,686 |
| Feb 13, 2026 | 3.61 | 3.63 | 3.49 | 3.54 | 3.54 | -3.93% | 623,214 |
| Feb 12, 2026 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | 1.24% | 1,447,011 |
| Feb 11, 2026 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | 1.68% | 938,540 |
| Feb 10, 2026 | 3.50 | 3.69 | 3.50 | 3.58 | 3.58 | -0.56% | 512,364 |
| Feb 9, 2026 | 3.59 | 3.68 | 3.49 | 3.60 | 3.60 | 2.56% | 1,674,708 |
| Feb 6, 2026 | 3.47 | 3.51 | 3.39 | 3.51 | 3.51 | 0.86% | 659,955 |
| Feb 5, 2026 | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | -0.43% | 647,528 |
| Feb 4, 2026 | 3.59 | 3.59 | 3.45 | 3.50 | 3.50 | -0.14% | 714,326 |
| Feb 3, 2026 | 3.50 | 3.55 | 3.46 | 3.50 | 3.50 | 0.86% | 694,793 |
| Feb 2, 2026 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -3.48% | 1,337,091 |
| Jan 30, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 2.42% | 1,288,763 |
| Jan 29, 2026 | 3.45 | 3.58 | 3.45 | 3.51 | 3.51 | 0.57% | 1,308,477 |
| Jan 28, 2026 | 3.36 | 3.53 | 3.36 | 3.49 | 3.49 | 2.65% | 763,205 |
| Jan 27, 2026 | 3.39 | 3.44 | 3.34 | 3.40 | 3.40 | - | 1,333,071 |
| Jan 26, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | 1.49% | 705,881 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.33 | 3.35 | 3.35 | - | 789,461 |
| Jan 22, 2026 | 3.56 | 3.56 | 3.35 | 3.35 | 3.35 | -1.47% | 898,511 |