Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 11.65
+1.15 (10.95%)
At close: Mar 13, 2026
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.52 | 11.65 | 9.52 | 11.65 | 11.65 | 10.95% | 1,292 |
| Mar 12, 2026 | 10.20 | 11.75 | 10.20 | 10.50 | 10.50 | 0.48% | 8,428 |
| Mar 11, 2026 | 9.10 | 10.45 | 9.10 | 10.45 | 10.45 | 7.73% | 1,591 |
| Mar 10, 2026 | 8.50 | 11.15 | 8.50 | 9.70 | 9.70 | 7.78% | 5,604 |
| Mar 9, 2026 | 9.90 | 10.00 | 8.00 | 9.00 | 9.00 | -0.44% | 7,114 |
| Mar 6, 2026 | 12.00 | 12.00 | 9.04 | 9.04 | 9.04 | -17.82% | 1,404 |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 4, 2026 | 9.00 | 11.85 | 9.00 | 11.00 | 11.00 | 0.46% | 578 |
| Mar 3, 2026 | 12.00 | 12.00 | 9.00 | 10.95 | 10.95 | - | 5,950 |
| Mar 2, 2026 | 10.25 | 11.00 | 10.00 | 10.95 | 10.95 | -3.52% | 14,951 |
| Feb 27, 2026 | 11.50 | 11.50 | 10.10 | 11.35 | 11.35 | -3.81% | 9,705 |
| Feb 26, 2026 | 11.20 | 11.80 | 11.00 | 11.80 | 11.80 | 5.36% | 1,755 |
| Feb 25, 2026 | 12.20 | 12.60 | 11.00 | 11.20 | 11.20 | - | 15,283 |
| Feb 24, 2026 | 10.00 | 12.15 | 10.00 | 11.20 | 11.20 | 12.00% | 36,913 |
| Feb 23, 2026 | 7.80 | 10.50 | 7.80 | 10.00 | 10.00 | 42.86% | 38,435 |
| Feb 20, 2026 | 7.78 | 7.80 | 7.00 | 7.00 | 7.00 | -9.33% | 6,544 |
| Feb 19, 2026 | 7.68 | 8.00 | 4.90 | 7.72 | 7.72 | -3.50% | 19,716 |
| Feb 18, 2026 | 7.90 | 8.00 | 7.40 | 8.00 | 8.00 | - | 1,714 |
| Feb 17, 2026 | 7.92 | 8.00 | 7.60 | 8.00 | 8.00 | 11.11% | 1,062 |
| Feb 16, 2026 | 7.20 | 7.20 | 6.64 | 7.20 | 7.20 | - | 2,913 |
| Feb 13, 2026 | 6.98 | 7.20 | 6.86 | 7.20 | 7.20 | - | 934 |
| Feb 12, 2026 | 7.22 | 7.22 | 6.52 | 7.20 | 7.20 | 1.12% | 359 |
| Feb 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2,066 |
| Feb 10, 2026 | 7.20 | 7.22 | 6.54 | 7.12 | 7.12 | 9.54% | 7,113 |
| Feb 9, 2026 | 7.48 | 8.30 | 6.50 | 6.50 | 6.50 | -13.33% | 907 |
| Feb 6, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 7.14% | 2,560 |
| Feb 5, 2026 | 7.80 | 8.38 | 7.00 | 7.00 | 7.00 | -16.67% | 12,344 |
| Feb 4, 2026 | 7.60 | 8.50 | 7.60 | 8.40 | 8.40 | 2.44% | 169 |
| Feb 3, 2026 | 7.62 | 8.30 | 7.60 | 8.20 | 8.20 | -2.15% | 5,820 |
| Feb 2, 2026 | 8.06 | 8.70 | 7.36 | 8.38 | 8.38 | 3.97% | 6,984 |
| Jan 30, 2026 | 6.48 | 8.38 | 6.12 | 8.06 | 8.06 | 23.62% | 5,328 |
| Jan 29, 2026 | 7.16 | 7.16 | 6.52 | 6.52 | 6.52 | -9.19% | 10,814 |
| Jan 28, 2026 | 7.18 | 7.88 | 7.18 | 7.18 | 7.18 | - | 4,726 |
| Jan 27, 2026 | 6.38 | 7.30 | 6.00 | 7.18 | 7.18 | 19.67% | 7,822 |
| Jan 26, 2026 | 5.40 | 6.32 | 5.40 | 6.00 | 6.00 | 7.14% | 452 |
| Jan 23, 2026 | 5.30 | 6.34 | 5.30 | 5.60 | 5.60 | 7.28% | 1,024 |
| Jan 22, 2026 | 6.38 | 6.38 | 5.22 | 5.22 | 5.22 | -17.14% | 4,797 |
| Jan 21, 2026 | 6.36 | 6.36 | 5.44 | 6.30 | 6.30 | -0.94% | 639 |
| Jan 20, 2026 | 5.00 | 6.84 | 5.00 | 6.36 | 6.36 | 6.00% | 1,986 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -7.41% | 1,509 |
| Jan 16, 2026 | 5.04 | 6.48 | 5.04 | 6.48 | 6.48 | 7.64% | 198 |
| Jan 15, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | -3.83% | 484 |
| Jan 14, 2026 | 5.58 | 6.40 | 5.56 | 6.26 | 6.26 | 4.33% | 7,978 |
| Jan 13, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | - | 2,300 |
| Jan 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 9, 2026 | 5.10 | 6.00 | 5.10 | 6.00 | 6.00 | 9.09% | 895 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | - | 1,020 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,500 |
| Jan 6, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 6.18% | 3,852 |
| Jan 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 394 |