Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 3.855
+0.285 (7.98%)
Sep 12, 2025, 4:25 PM CET
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 4.41 | 4.41 | 4.20 | 4.31 | 4.31 | -2.27% | 926,912 |
| Aug 14, 2025 | 4.74 | 4.74 | 4.29 | 4.41 | 4.41 | -7.16% | 2,102,568 |
| Aug 13, 2025 | 4.69 | 4.92 | 4.65 | 4.75 | 4.75 | 5.56% | 2,059,541 |
| Aug 12, 2025 | 4.16 | 4.60 | 4.15 | 4.50 | 4.50 | 10.29% | 3,030,993 |
| Aug 11, 2025 | 4.00 | 4.30 | 3.83 | 4.08 | 4.08 | 7.37% | 3,178,883 |
| Aug 8, 2025 | 3.65 | 3.89 | 3.65 | 3.80 | 3.80 | 4.97% | 2,182,878 |
| Aug 7, 2025 | 3.89 | 3.96 | 3.60 | 3.62 | 3.62 | -0.82% | 3,545,707 |
| Aug 6, 2025 | 3.61 | 4.20 | 3.60 | 3.65 | 3.65 | 4.29% | 6,456,397 |
| Aug 5, 2025 | 3.50 | 3.85 | 3.43 | 3.50 | 3.50 | 6.06% | 4,414,203 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.17 | 3.30 | 3.30 | 3.45% | 220,568 |
| Aug 1, 2025 | 3.66 | 3.66 | 2.91 | 3.19 | 3.19 | -5.34% | 890,797 |
| Jul 31, 2025 | 3.42 | 3.74 | 3.37 | 3.37 | 3.37 | -0.88% | 484,577 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.30 | 3.40 | 3.40 | -4.23% | 425,879 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.55 | 3.55 | 3.55 | -9.67% | 583,447 |
| Jul 28, 2025 | 4.00 | 4.13 | 3.80 | 3.93 | 3.93 | -2.96% | 243,421 |
| Jul 25, 2025 | 4.20 | 4.30 | 4.01 | 4.05 | 4.05 | -3.57% | 129,104 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.00 | 4.20 | 4.20 | -5.41% | 398,050 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.30 | 4.44 | 4.44 | -7.69% | 742,097 |
| Jul 22, 2025 | 5.68 | 5.68 | 4.80 | 4.81 | 4.81 | -10.93% | 249,002 |
| Jul 21, 2025 | 6.50 | 6.63 | 5.30 | 5.40 | 5.40 | -16.92% | 312,466 |
| Jul 18, 2025 | 7.20 | 7.31 | 6.50 | 6.50 | 6.50 | -7.01% | 91,096 |
| Jul 17, 2025 | 7.00 | 7.19 | 6.80 | 6.99 | 6.99 | 2.19% | 20,096 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.82 | 6.84 | 6.84 | -2.29% | 10,383 |
| Jul 15, 2025 | 7.31 | 7.40 | 7.00 | 7.00 | 7.00 | -7.65% | 36,358 |
| Jul 14, 2025 | 7.60 | 7.87 | 7.30 | 7.58 | 7.58 | -0.26% | 25,305 |
| Jul 11, 2025 | 7.80 | 7.99 | 7.60 | 7.60 | 7.60 | -2.56% | 13,561 |
| Jul 10, 2025 | 7.70 | 8.47 | 7.70 | 7.80 | 7.80 | 1.43% | 47,483 |
| Jul 9, 2025 | 7.60 | 7.90 | 7.60 | 7.69 | 7.69 | 0.52% | 19,292 |
| Jul 8, 2025 | 8.10 | 8.28 | 7.65 | 7.65 | 7.65 | -4.26% | 29,107 |
| Jul 7, 2025 | 7.97 | 8.00 | 7.80 | 7.99 | 7.99 | -0.12% | 12,244 |