Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 4.725
+0.095 (2.05%)
Oct 23, 2026, 4:25 PM CEST
Prosafe SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.63 | 4.74 | 4.54 | 4.73 | 4.73 | 2.05% | 1,510,025 |
| Oct 22, 2026 | 4.85 | 4.85 | 4.60 | 4.63 | 4.63 | -2.42% | 565,416 |
| Oct 21, 2026 | 4.66 | 4.81 | 4.66 | 4.75 | 4.75 | 0.53% | 848,197 |
| Oct 20, 2026 | 4.59 | 4.78 | 4.53 | 4.72 | 4.72 | 2.83% | 1,006,817 |
| Oct 19, 2026 | 4.93 | 4.97 | 4.56 | 4.59 | 4.59 | -5.17% | 2,712,136 |
| Oct 16, 2026 | 4.80 | 4.94 | 4.74 | 4.84 | 4.84 | 2.76% | 932,333 |
| Oct 15, 2026 | 4.95 | 4.95 | 4.71 | 4.71 | 4.71 | -5.99% | 1,240,262 |
| Oct 14, 2026 | 5.00 | 5.19 | 4.99 | 5.01 | 5.01 | 0.60% | 1,156,211 |
| Oct 13, 2026 | 5.02 | 5.05 | 4.89 | 4.98 | 4.98 | -0.80% | 782,458 |
| Oct 12, 2026 | 4.93 | 5.14 | 4.82 | 5.02 | 5.02 | 5.24% | 1,824,981 |
| Oct 9, 2026 | 4.61 | 4.80 | 4.61 | 4.77 | 4.77 | 2.91% | 637,653 |
| Oct 8, 2026 | 4.73 | 4.73 | 4.61 | 4.64 | 4.64 | -1.59% | 992,976 |
| Oct 7, 2026 | 4.65 | 4.75 | 4.65 | 4.71 | 4.71 | 0.86% | 678,715 |
| Oct 6, 2026 | 4.89 | 4.89 | 4.61 | 4.67 | 4.67 | -2.71% | 1,545,307 |
| Oct 5, 2026 | 4.80 | 4.87 | 4.69 | 4.80 | 4.80 | -0.72% | 916,670 |
| Oct 2, 2026 | 4.72 | 4.85 | 4.72 | 4.84 | 4.84 | 2.65% | 829,163 |
| Oct 1, 2026 | 4.75 | 4.80 | 4.69 | 4.71 | 4.71 | -0.42% | 1,023,892 |
| Sep 30, 2026 | 4.68 | 4.75 | 4.62 | 4.73 | 4.73 | 0.85% | 823,264 |
| Sep 29, 2026 | 4.77 | 4.94 | 4.64 | 4.69 | 4.69 | -3.30% | 1,208,425 |
| Sep 28, 2026 | 4.95 | 4.95 | 4.77 | 4.85 | 4.85 | -1.92% | 989,260 |
| Sep 25, 2026 | 4.81 | 4.97 | 4.73 | 4.95 | 4.95 | 4.55% | 1,333,526 |
| Sep 24, 2026 | 4.77 | 4.86 | 4.69 | 4.73 | 4.73 | -0.63% | 1,704,722 |
| Sep 23, 2026 | 4.75 | 4.84 | 4.73 | 4.76 | 4.76 | -0.83% | 752,131 |
| Sep 22, 2026 | 4.82 | 4.97 | 4.67 | 4.80 | 4.80 | 0.31% | 1,766,933 |
| Sep 21, 2026 | 5.13 | 5.13 | 4.79 | 4.79 | 4.79 | -5.43% | 1,864,179 |
| Sep 18, 2026 | 5.05 | 5.14 | 5.05 | 5.06 | 5.06 | -2.50% | 945,935 |
| Sep 17, 2026 | 5.10 | 5.28 | 5.10 | 5.19 | 5.19 | 1.76% | 1,099,213 |
| Sep 16, 2026 | 5.07 | 5.16 | 5.04 | 5.10 | 5.10 | 0.59% | 1,575,385 |
| Sep 15, 2026 | 5.20 | 5.21 | 4.98 | 5.07 | 5.07 | -2.50% | 2,259,527 |
| Sep 14, 2026 | 5.42 | 5.43 | 5.19 | 5.20 | 5.20 | -2.26% | 1,475,939 |
| Sep 11, 2026 | 5.48 | 5.48 | 5.27 | 5.32 | 5.32 | -0.19% | 755,265 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.33 | 5.33 | 5.33 | -3.44% | 1,584,938 |
| Sep 9, 2026 | 5.25 | 5.59 | 5.25 | 5.52 | 5.52 | 3.95% | 3,254,947 |
| Sep 8, 2026 | 5.30 | 5.35 | 5.17 | 5.31 | 5.31 | 1.34% | 1,163,536 |
| Sep 7, 2026 | 5.33 | 5.43 | 5.24 | 5.24 | 5.24 | -1.69% | 730,278 |
| Sep 4, 2026 | 5.60 | 5.60 | 5.28 | 5.33 | 5.33 | -2.20% | 2,288,120 |
| Sep 3, 2026 | 5.59 | 5.69 | 5.42 | 5.45 | 5.45 | -0.55% | 1,186,845 |
| Sep 2, 2026 | 5.60 | 5.68 | 5.47 | 5.48 | 5.48 | -1.08% | 1,079,634 |
| Sep 1, 2026 | 5.40 | 5.56 | 5.32 | 5.54 | 5.54 | 3.55% | 855,202 |
| Aug 31, 2026 | 5.46 | 5.49 | 5.35 | 5.35 | 5.35 | -1.65% | 1,152,583 |
| Aug 28, 2026 | 5.57 | 5.62 | 5.17 | 5.44 | 5.44 | 1.49% | 2,784,315 |
| Aug 27, 2026 | 5.49 | 5.54 | 5.26 | 5.36 | 5.36 | 0.56% | 2,082,709 |
| Aug 26, 2026 | 5.49 | 5.49 | 5.26 | 5.33 | 5.33 | - | 1,184,725 |
| Aug 25, 2026 | 5.40 | 5.52 | 5.33 | 5.33 | 5.33 | -0.56% | 1,092,247 |
| Aug 24, 2026 | 5.54 | 5.55 | 5.36 | 5.36 | 5.36 | -3.42% | 1,164,779 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.46 | 5.55 | 5.55 | -1.07% | 1,101,633 |
| Aug 20, 2026 | 5.73 | 5.78 | 5.57 | 5.61 | 5.61 | 0.18% | 1,091,250 |
| Aug 19, 2026 | 5.70 | 5.82 | 5.60 | 5.60 | 5.60 | -1.41% | 1,378,312 |
| Aug 18, 2026 | 5.91 | 5.98 | 5.55 | 5.68 | 5.68 | -3.40% | 2,639,570 |
| Aug 17, 2026 | 6.07 | 6.07 | 5.85 | 5.88 | 5.88 | -2.16% | 1,022,996 |