Prosafe SE (OSL:PRS)
Norway · Delayed Price · Currency is NOK 4.500
+0.105 (2.39%)
Jun 4, 2026, 10:08 AM CET
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 3.65 | 3.71 | 3.49 | 3.59 | 3.59 | -2.45% | 2,701,975 |
| Apr 29, 2026 | 3.29 | 3.70 | 3.29 | 3.68 | 3.68 | 11.87% | 19,106,860 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.23 | 3.29 | 3.29 | 2.02% | 294,161 |
| Apr 27, 2026 | 3.30 | 3.35 | 3.20 | 3.22 | 3.22 | -0.77% | 668,544 |
| Apr 24, 2026 | 3.28 | 3.30 | 3.20 | 3.25 | 3.25 | -1.67% | 1,007,136 |
| Apr 23, 2026 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -1.35% | 929,594 |
| Apr 22, 2026 | 3.30 | 3.39 | 3.26 | 3.35 | 3.35 | 1.36% | 1,319,259 |
| Apr 21, 2026 | 3.34 | 3.41 | 3.30 | 3.30 | 3.30 | -1.05% | 1,101,082 |
| Apr 20, 2026 | 3.40 | 3.41 | 3.31 | 3.34 | 3.34 | - | 1,018,441 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | -1.91% | 1,250,644 |
| Apr 16, 2026 | 3.43 | 3.49 | 3.39 | 3.40 | 3.40 | -1.16% | 1,103,740 |
| Apr 15, 2026 | 3.49 | 3.54 | 3.44 | 3.44 | 3.44 | -0.86% | 825,280 |
| Apr 14, 2026 | 3.49 | 3.55 | 3.45 | 3.47 | 3.47 | 0.29% | 1,931,415 |
| Apr 13, 2026 | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | 0.44% | 978,405 |
| Apr 10, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -3.09% | 1,389,379 |
| Apr 9, 2026 | 3.64 | 3.67 | 3.49 | 3.56 | 3.56 | 0.57% | 2,075,428 |
| Apr 8, 2026 | 3.64 | 3.65 | 3.49 | 3.54 | 3.54 | -3.68% | 2,301,933 |
| Apr 7, 2026 | 3.53 | 3.84 | 3.52 | 3.67 | 3.67 | 7.15% | 3,226,153 |
| Apr 1, 2026 | 3.47 | 3.51 | 3.40 | 3.43 | 3.43 | -2.97% | 1,356,131 |
| Mar 31, 2026 | 3.57 | 3.59 | 3.49 | 3.53 | 3.53 | 0.86% | 2,043,749 |
| Mar 30, 2026 | 3.44 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 3,754,642 |
| Mar 27, 2026 | 3.25 | 3.34 | 3.20 | 3.30 | 3.30 | 1.69% | 1,654,448 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.22 | 3.25 | 3.25 | -0.76% | 955,872 |
| Mar 25, 2026 | 3.39 | 3.39 | 3.20 | 3.27 | 3.27 | 0.93% | 818,216 |
| Mar 24, 2026 | 3.23 | 3.29 | 3.21 | 3.24 | 3.24 | 0.47% | 552,392 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.14 | 3.23 | 3.23 | -2.27% | 1,078,921 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | -1.64% | 542,724 |
| Mar 19, 2026 | 3.30 | 3.44 | 3.26 | 3.36 | 3.36 | 1.51% | 1,704,566 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.30 | 3.31 | 3.31 | -1.64% | 803,148 |