Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 4.570
+0.120 (2.70%)
Jul 15, 2026, 4:25 PM CET
Prosafe SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4.50 | 4.67 | 4.40 | 4.51 | 4.51 | -2.28% | 1,040,788 |
| Jun 12, 2026 | 4.68 | 4.70 | 4.48 | 4.62 | 4.62 | -3.85% | 1,895,760 |
| Jun 11, 2026 | 4.45 | 4.80 | 4.41 | 4.80 | 4.80 | 12.68% | 3,095,708 |
| Jun 10, 2026 | 4.42 | 4.42 | 4.22 | 4.26 | 4.26 | -4.38% | 1,144,983 |
| Jun 9, 2026 | 4.54 | 4.58 | 4.43 | 4.46 | 4.46 | -1.44% | 1,141,390 |
| Jun 8, 2026 | 4.57 | 4.57 | 4.39 | 4.52 | 4.52 | -1.53% | 1,642,440 |
| Jun 5, 2026 | 4.50 | 4.62 | 4.43 | 4.59 | 4.59 | 2.00% | 1,264,506 |
| Jun 4, 2026 | 4.41 | 4.58 | 4.36 | 4.50 | 4.50 | 2.39% | 1,299,452 |
| Jun 3, 2026 | 4.55 | 4.60 | 4.40 | 4.40 | 4.40 | 2.09% | 2,310,902 |
| Jun 2, 2026 | 4.45 | 4.58 | 4.17 | 4.31 | 4.31 | -4.33% | 1,731,896 |
| Jun 1, 2026 | 4.47 | 4.66 | 4.37 | 4.50 | 4.50 | 0.78% | 1,983,391 |
| May 29, 2026 | 4.30 | 4.61 | 4.25 | 4.47 | 4.47 | 6.44% | 3,435,943 |
| May 28, 2026 | 4.06 | 4.25 | 4.06 | 4.20 | 4.20 | 5.27% | 2,981,367 |
| May 27, 2026 | 4.11 | 4.11 | 3.97 | 3.99 | 3.99 | -1.24% | 1,591,581 |
| May 26, 2026 | 4.33 | 4.33 | 3.98 | 4.04 | 4.04 | -5.17% | 3,378,287 |
| May 22, 2026 | 4.57 | 4.57 | 4.26 | 4.26 | 4.26 | -3.95% | 3,083,349 |
| May 21, 2026 | 4.35 | 4.60 | 4.19 | 4.43 | 4.43 | 4.60% | 2,490,910 |
| May 20, 2026 | 4.39 | 4.39 | 4.23 | 4.24 | 4.24 | -2.64% | 2,565,701 |
| May 19, 2026 | 4.75 | 4.80 | 4.35 | 4.35 | 4.35 | -8.03% | 5,604,477 |
| May 18, 2026 | 4.48 | 4.80 | 4.48 | 4.73 | 4.73 | 7.50% | 8,705,129 |
| May 15, 2026 | 4.40 | 4.76 | 4.06 | 4.40 | 4.40 | 4.76% | 12,024,630 |
| May 13, 2026 | 3.54 | 4.22 | 3.48 | 4.20 | 4.20 | 19.83% | 6,639,089 |
| May 12, 2026 | 3.50 | 3.59 | 3.50 | 3.51 | 3.51 | 0.14% | 966,544 |
| May 11, 2026 | 3.59 | 3.59 | 3.46 | 3.50 | 3.50 | - | 1,163,341 |
| May 8, 2026 | 3.47 | 3.54 | 3.47 | 3.50 | 3.50 | 1.30% | 1,313,576 |
| May 7, 2026 | 3.65 | 3.65 | 3.44 | 3.46 | 3.46 | -4.03% | 2,534,865 |
| May 6, 2026 | 3.75 | 3.83 | 3.55 | 3.60 | 3.60 | -2.17% | 4,351,285 |
| May 5, 2026 | 3.65 | 3.75 | 3.57 | 3.68 | 3.68 | 3.37% | 3,686,799 |
| May 4, 2026 | 3.54 | 3.65 | 3.54 | 3.56 | 3.56 | -0.70% | 1,809,360 |