Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 3.850
+0.135 (3.63%)
At close: Dec 5, 2025
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.87 | 3.72 | 3.85 | 3.85 | 3.63% | 2,057,701 |
| Dec 4, 2025 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | 2.34% | 1,868,048 |
| Dec 3, 2025 | 3.59 | 3.75 | 3.57 | 3.63 | 3.63 | 4.01% | 2,548,667 |
| Dec 2, 2025 | 3.42 | 3.55 | 3.38 | 3.49 | 3.49 | 2.35% | 2,631,617 |
| Dec 1, 2025 | 3.33 | 3.42 | 3.31 | 3.41 | 3.41 | 3.02% | 2,036,066 |
| Nov 28, 2025 | 3.22 | 3.37 | 3.22 | 3.31 | 3.31 | 4.58% | 2,133,434 |
| Nov 27, 2025 | 3.28 | 3.28 | 3.11 | 3.17 | 3.17 | 2.10% | 357,710 |
| Nov 26, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | 0.81% | 372,828 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.08 | 3.08 | 3.08 | -1.76% | 686,807 |
| Nov 24, 2025 | 3.15 | 3.23 | 3.09 | 3.13 | 3.13 | 0.64% | 958,398 |
| Nov 21, 2025 | 3.19 | 3.19 | 3.00 | 3.11 | 3.11 | -0.80% | 1,992,277 |
| Nov 20, 2025 | 3.29 | 3.35 | 3.11 | 3.14 | 3.14 | -1.42% | 2,011,884 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.14 | 3.18 | 3.18 | -0.93% | 583,585 |
| Nov 18, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -4.89% | 580,468 |
| Nov 17, 2025 | 3.38 | 3.45 | 3.30 | 3.38 | 3.38 | 2.90% | 786,665 |
| Nov 14, 2025 | 3.49 | 3.59 | 3.23 | 3.28 | 3.28 | -4.79% | 1,521,578 |
| Nov 13, 2025 | 3.25 | 3.56 | 3.25 | 3.45 | 3.45 | 6.00% | 2,639,757 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.23 | 3.25 | 3.25 | -1.52% | 737,010 |
| Nov 11, 2025 | 3.30 | 3.40 | 3.18 | 3.30 | 3.30 | 3.77% | 426,193 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | -2.90% | 867,348 |
| Nov 7, 2025 | 3.23 | 3.30 | 3.18 | 3.28 | 3.28 | 2.18% | 960,011 |
| Nov 6, 2025 | 3.19 | 3.31 | 3.19 | 3.21 | 3.21 | -0.47% | 615,849 |
| Nov 5, 2025 | 3.25 | 3.25 | 3.15 | 3.22 | 3.22 | 0.94% | 429,397 |
| Nov 4, 2025 | 3.30 | 3.34 | 3.16 | 3.19 | 3.19 | -3.63% | 1,197,322 |
| Nov 3, 2025 | 3.42 | 3.55 | 3.31 | 3.31 | 3.31 | -2.65% | 1,561,159 |
| Oct 31, 2025 | 3.10 | 3.56 | 3.08 | 3.40 | 3.40 | 9.68% | 2,483,794 |
| Oct 30, 2025 | 3.23 | 3.23 | 3.07 | 3.10 | 3.10 | -0.96% | 577,674 |
| Oct 29, 2025 | 3.12 | 3.17 | 3.06 | 3.13 | 3.13 | -0.32% | 1,124,625 |
| Oct 28, 2025 | 3.20 | 3.23 | 3.14 | 3.14 | 3.14 | -2.18% | 672,087 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.15 | 3.21 | 3.21 | -0.16% | 1,172,277 |
| 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 | 2.77% | 1,005,691 |
| Oct 22, 2025 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | 0.82% | 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 | 0.83% | 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 | -3.92% | 636,357 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.17 | 3.19 | 3.19 | 1.43% | 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 | -3.74% | 1,252,436 |
| Oct 3, 2025 | 3.45 | 3.59 | 3.33 | 3.35 | 3.35 | -2.19% | 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 |