Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 5.36
-0.19 (-3.42%)
Aug 24, 2026, 4:25 PM CET
Prosafe SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.04 | 6.04 | 5.91 | 6.01 | 6.01 | 0.67% | 982,203 |
| Aug 13, 2026 | 5.99 | 6.05 | 5.91 | 5.97 | 5.97 | 1.70% | 670,996 |
| Aug 12, 2026 | 5.91 | 6.00 | 5.82 | 5.87 | 5.87 | 0.34% | 1,265,328 |
| Aug 11, 2026 | 5.90 | 6.09 | 5.85 | 5.85 | 5.85 | 0.69% | 1,632,242 |
| Aug 10, 2026 | 5.91 | 5.97 | 5.75 | 5.81 | 5.81 | -1.69% | 787,958 |
| Aug 7, 2026 | 5.88 | 6.03 | 5.85 | 5.91 | 5.91 | 0.85% | 1,272,350 |
| Aug 6, 2026 | 5.93 | 6.08 | 5.79 | 5.86 | 5.86 | -1.18% | 1,387,165 |
| Aug 5, 2026 | 6.35 | 6.40 | 5.93 | 5.93 | 5.93 | -5.87% | 2,436,495 |
| Aug 4, 2026 | 5.86 | 6.35 | 5.85 | 6.30 | 6.30 | 7.69% | 7,559,867 |
| Aug 3, 2026 | 5.60 | 5.99 | 5.56 | 5.85 | 5.85 | 4.84% | 4,904,279 |
| Jul 31, 2026 | 5.60 | 5.83 | 5.55 | 5.58 | 5.58 | -0.89% | 1,417,647 |
| Jul 30, 2026 | 5.90 | 5.90 | 5.56 | 5.63 | 5.63 | -2.09% | 4,972,391 |
| Jul 29, 2026 | 5.56 | 5.90 | 5.42 | 5.75 | 5.75 | 4.55% | 3,305,657 |
| Jul 28, 2026 | 5.42 | 5.63 | 5.24 | 5.50 | 5.50 | 0.92% | 2,166,859 |
| Jul 27, 2026 | 5.05 | 5.54 | 4.95 | 5.45 | 5.45 | 7.92% | 2,499,514 |
| Jul 24, 2026 | 4.78 | 5.08 | 4.66 | 5.05 | 5.05 | 5.65% | 2,730,807 |
| Jul 23, 2026 | 4.90 | 4.94 | 4.76 | 4.78 | 4.78 | -0.93% | 878,834 |
| Jul 22, 2026 | 4.53 | 4.85 | 4.53 | 4.83 | 4.83 | 7.34% | 1,950,547 |
| Jul 21, 2026 | 4.56 | 4.58 | 4.32 | 4.50 | 4.50 | -0.11% | 820,560 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | - | 978,141 |
| Jul 17, 2026 | 4.60 | 4.60 | 4.41 | 4.50 | 4.50 | - | 215,110 |
| Jul 16, 2026 | 4.46 | 4.55 | 4.43 | 4.50 | 4.50 | -1.53% | 697,710 |
| Jul 15, 2026 | 4.52 | 4.63 | 4.52 | 4.57 | 4.57 | 2.70% | 771,491 |
| Jul 14, 2026 | 4.41 | 4.52 | 4.30 | 4.45 | 4.45 | 3.49% | 765,979 |
| Jul 13, 2026 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | -1.15% | 1,325,800 |
| Jul 10, 2026 | 4.25 | 4.39 | 4.18 | 4.35 | 4.35 | - | 1,209,482 |
| Jul 9, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | - | 454,804 |
| Jul 8, 2026 | 4.32 | 4.36 | 4.22 | 4.35 | 4.35 | 1.16% | 427,808 |
| Jul 7, 2026 | 4.39 | 4.39 | 4.16 | 4.30 | 4.30 | 2.50% | 577,490 |
| Jul 6, 2026 | 4.15 | 4.20 | 4.09 | 4.20 | 4.20 | 0.84% | 1,054,609 |
| Jul 3, 2026 | 4.30 | 4.30 | 4.11 | 4.16 | 4.16 | 0.73% | 625,841 |
| Jul 2, 2026 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | 0.85% | 508,257 |
| Jul 1, 2026 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | 0.12% | 330,644 |
| Jun 30, 2026 | 4.16 | 4.17 | 4.07 | 4.09 | 4.09 | -1.80% | 807,947 |
| Jun 29, 2026 | 4.39 | 4.40 | 4.15 | 4.17 | 4.17 | -3.81% | 563,151 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.28 | 4.33 | 4.33 | -0.35% | 637,533 |
| Jun 25, 2026 | 4.36 | 4.39 | 4.26 | 4.35 | 4.35 | -0.23% | 577,056 |
| Jun 24, 2026 | 4.22 | 4.39 | 4.22 | 4.36 | 4.36 | -0.34% | 3,155,543 |
| Jun 23, 2026 | 4.39 | 4.42 | 4.30 | 4.37 | 4.37 | -0.23% | 262,844 |
| Jun 22, 2026 | 4.50 | 4.53 | 4.36 | 4.38 | 4.38 | -1.35% | 493,479 |
| Jun 19, 2026 | 4.20 | 4.54 | 4.12 | 4.44 | 4.44 | 9.63% | 2,367,847 |
| Jun 18, 2026 | 4.20 | 4.20 | 4.04 | 4.05 | 4.05 | -4.93% | 1,922,308 |
| Jun 17, 2026 | 4.35 | 4.35 | 4.06 | 4.26 | 4.26 | -1.96% | 2,277,037 |
| Jun 16, 2026 | 4.59 | 4.59 | 4.34 | 4.35 | 4.35 | -3.66% | 1,054,869 |