Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 6.50
+0.40 (6.56%)
At close: Dec 5, 2025
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 6.56% | 6,832 |
| Dec 4, 2025 | 6.08 | 6.50 | 5.60 | 6.10 | 6.10 | 0.33% | 35,955 |
| Dec 3, 2025 | 7.80 | 7.80 | 6.08 | 6.08 | 6.08 | -25.85% | 8,140 |
| Dec 2, 2025 | 7.60 | 8.20 | 7.60 | 8.20 | 8.20 | 7.89% | 526 |
| Dec 1, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | -8.65% | 5,799 |
| Nov 28, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Nov 27, 2025 | 7.54 | 8.34 | 7.52 | 8.32 | 8.32 | 1.71% | 1,338 |
| Nov 26, 2025 | 7.44 | 8.38 | 7.32 | 8.18 | 8.18 | -0.97% | 8,897 |
| Nov 25, 2025 | 8.50 | 8.50 | 7.44 | 8.26 | 8.26 | -0.96% | 2,428 |
| Nov 24, 2025 | 8.18 | 8.36 | 7.34 | 8.34 | 8.34 | 1.71% | 1,041 |
| Nov 21, 2025 | 7.62 | 8.38 | 7.62 | 8.20 | 8.20 | 12.02% | 585 |
| Nov 20, 2025 | 8.50 | 9.00 | 7.32 | 7.32 | 7.32 | -14.08% | 3,818 |
| Nov 19, 2025 | 8.98 | 8.98 | 8.52 | 8.52 | 8.52 | -3.18% | 3,765 |
| Nov 18, 2025 | 8.52 | 8.98 | 8.52 | 8.80 | 8.80 | -2.00% | 1,236 |
| Nov 17, 2025 | 9.46 | 9.46 | 8.24 | 8.98 | 8.98 | 9.51% | 682 |
| Nov 14, 2025 | 8.00 | 9.48 | 8.00 | 8.20 | 8.20 | 2.50% | 1,229 |
| Nov 13, 2025 | 8.98 | 8.98 | 7.98 | 8.00 | 8.00 | -7.83% | 13,519 |
| Nov 12, 2025 | 7.90 | 8.94 | 7.90 | 8.68 | 8.68 | -2.91% | 2,831 |
| Nov 11, 2025 | 8.50 | 8.94 | 8.00 | 8.94 | 8.94 | 7.71% | 5,242 |
| Nov 10, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -3.49% | 3,117 |
| Nov 7, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | -4.44% | 882 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | -0.22% | 890 |
| Nov 5, 2025 | 11.00 | 11.75 | 9.02 | 9.02 | 9.02 | 7.38% | 1,195 |
| Nov 4, 2025 | 9.90 | 9.90 | 8.40 | 8.40 | 8.40 | -11.58% | 1,477 |
| Nov 3, 2025 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | 6.74% | 350 |
| Oct 31, 2025 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | 525 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.02 | 8.60 | 8.60 | -3.37% | 4,482 |
| Oct 29, 2025 | 9.80 | 9.80 | 7.80 | 8.90 | 8.90 | 10.97% | 12,745 |
| Oct 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 27, 2025 | 7.78 | 10.00 | 7.78 | 8.02 | 8.02 | -2.67% | 2,725 |
| Oct 24, 2025 | 7.80 | 8.30 | 7.80 | 8.24 | 8.24 | -3.51% | 2,817 |
| Oct 23, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | 113 |
| Oct 22, 2025 | 9.00 | 9.50 | 8.52 | 8.52 | 8.52 | -2.07% | 2,920 |
| Oct 21, 2025 | 10.40 | 10.40 | 8.04 | 8.70 | 8.70 | -10.31% | 14,056 |
| Oct 20, 2025 | 9.50 | 10.00 | 9.50 | 9.70 | 9.70 | 0.21% | 686 |
| Oct 17, 2025 | 9.60 | 10.00 | 9.60 | 9.68 | 9.68 | -8.25% | 4,005 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.45 | 10.55 | 10.55 | -10.97% | 3,757 |
| Oct 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | 470 |
| Oct 14, 2025 | 12.10 | 12.55 | 11.00 | 11.90 | 11.90 | -0.83% | 4,648 |
| Oct 13, 2025 | 12.65 | 12.65 | 11.90 | 12.00 | 12.00 | -8.75% | 1,682 |
| Oct 10, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 70 |
| Oct 9, 2025 | 12.55 | 13.25 | 12.10 | 13.25 | 13.25 | 1.15% | 1,029 |
| Oct 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | 11 |
| Oct 7, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -0.38% | 159 |
| Oct 6, 2025 | 12.50 | 13.20 | 12.30 | 13.20 | 13.20 | 2.72% | 2,640 |
| Oct 3, 2025 | 12.80 | 13.45 | 12.80 | 12.85 | 12.85 | 0.39% | 195 |
| Oct 2, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | 6.22% | 690 |
| Oct 1, 2025 | 13.85 | 13.85 | 12.05 | 12.05 | 12.05 | -12.36% | 907 |
| Sep 30, 2025 | 12.05 | 13.95 | 12.05 | 13.75 | 13.75 | 9.13% | 1,290 |
| Sep 29, 2025 | 14.50 | 14.50 | 12.60 | 12.60 | 12.60 | -10.32% | 6,684 |