Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 15.00
-1.90 (-11.24%)
At close: Sep 12, 2025
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.90 | 16.90 | 15.00 | 15.00 | 15.00 | -11.24% | 6,140 |
| Sep 11, 2025 | 14.20 | 16.90 | 14.20 | 16.90 | 16.90 | 14.58% | 3,099 |
| Sep 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 186 |
| Sep 8, 2025 | 16.70 | 16.70 | 14.55 | 15.00 | 15.00 | -8.81% | 967 |
| Sep 5, 2025 | 16.70 | 16.70 | 14.50 | 16.45 | 16.45 | 14.24% | 1,040 |
| Sep 4, 2025 | 16.85 | 16.90 | 14.30 | 14.40 | 14.40 | -6.49% | 2,048 |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | 162 |
| Sep 2, 2025 | 16.00 | 16.20 | 14.80 | 16.20 | 16.20 | 4.52% | 535 |
| Sep 1, 2025 | 16.85 | 18.15 | 15.00 | 15.50 | 15.50 | -8.82% | 17,115 |
| Aug 29, 2025 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | -7.10% | 775 |
| Aug 28, 2025 | 18.40 | 18.40 | 16.85 | 18.30 | 18.30 | -0.81% | 224 |
| Aug 27, 2025 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | 5.43% | 33 |
| Aug 26, 2025 | 18.95 | 18.95 | 17.05 | 17.50 | 17.50 | 2.94% | 1,592 |
| Aug 25, 2025 | 16.70 | 19.00 | 16.70 | 17.00 | 17.00 | -10.99% | 1,410 |
| Aug 22, 2025 | 16.75 | 19.10 | 16.75 | 19.10 | 19.10 | -1.04% | 111 |
| Aug 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 20, 2025 | 18.00 | 19.35 | 18.00 | 19.30 | 19.30 | 9.97% | 271 |
| Aug 19, 2025 | 19.60 | 19.60 | 17.55 | 17.55 | 17.55 | -4.36% | 1,423 |
| Aug 18, 2025 | 17.55 | 18.35 | 17.55 | 18.35 | 18.35 | -0.54% | 305 |
| Aug 15, 2025 | 17.45 | 18.45 | 17.45 | 18.45 | 18.45 | 5.13% | 1,052 |
| Aug 14, 2025 | 17.40 | 19.35 | 17.40 | 17.55 | 17.55 | -3.31% | 3,515 |
| Aug 13, 2025 | 17.50 | 18.15 | 17.30 | 18.15 | 18.15 | -1.89% | 1,970 |
| Aug 12, 2025 | 17.30 | 18.95 | 17.30 | 18.50 | 18.50 | -3.39% | 2,564 |
| Aug 11, 2025 | 16.90 | 19.15 | 16.90 | 19.15 | 19.15 | 0.26% | 1,435 |
| Aug 8, 2025 | 16.70 | 19.10 | 16.70 | 19.10 | 19.10 | 6.41% | 2,128 |
| Aug 7, 2025 | 18.90 | 18.90 | 16.90 | 17.95 | 17.95 | -0.28% | 9,506 |
| Aug 6, 2025 | 19.00 | 19.00 | 17.20 | 18.00 | 18.00 | -7.93% | 3,042 |
| Aug 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Aug 4, 2025 | 19.75 | 19.75 | 17.80 | 19.55 | 19.55 | -1.26% | 2,051 |
| Aug 1, 2025 | 19.80 | 19.80 | 17.30 | 19.80 | 19.80 | - | 2,258 |
| Jul 31, 2025 | 17.80 | 19.80 | 17.20 | 19.80 | 19.80 | 13.14% | 8,763 |
| Jul 30, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -4.11% | 6,008 |
| Jul 29, 2025 | 19.95 | 19.95 | 17.05 | 18.25 | 18.25 | -1.62% | 3,053 |
| Jul 28, 2025 | 18.50 | 19.85 | 18.50 | 18.55 | 18.55 | -6.55% | 4,749 |
| Jul 25, 2025 | 19.85 | 19.85 | 18.75 | 19.85 | 19.85 | - | 227 |
| Jul 24, 2025 | 19.70 | 20.50 | 19.70 | 19.85 | 19.85 | -0.75% | 6,624 |
| Jul 23, 2025 | 18.20 | 20.00 | 18.10 | 20.00 | 20.00 | 11.11% | 1,744 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -10.00% | 52 |
| Jul 21, 2025 | 18.10 | 20.00 | 18.10 | 20.00 | 20.00 | -3.85% | 1,424 |
| Jul 18, 2025 | 18.85 | 20.80 | 18.60 | 20.80 | 20.80 | 5.85% | 5,323 |
| Jul 17, 2025 | 18.20 | 19.70 | 18.20 | 19.65 | 19.65 | 5.93% | 2,193 |
| Jul 16, 2025 | 18.50 | 20.90 | 18.50 | 18.55 | 18.55 | -11.67% | 52 |
| Jul 15, 2025 | 21.30 | 21.50 | 21.00 | 21.00 | 21.00 | -0.94% | 624 |
| Jul 14, 2025 | 18.50 | 21.20 | 18.15 | 21.20 | 21.20 | 11.58% | 3,503 |
| Jul 11, 2025 | 18.55 | 19.00 | 18.55 | 19.00 | 19.00 | -4.76% | 2,279 |
| Jul 10, 2025 | 19.70 | 19.95 | 19.00 | 19.95 | 19.95 | 0.25% | 6,789 |
| Jul 9, 2025 | 19.90 | 20.50 | 18.15 | 19.90 | 19.90 | 0.25% | 1,219 |
| Jul 8, 2025 | 19.90 | 19.90 | 18.10 | 19.85 | 19.85 | -0.25% | 2,154 |
| Jul 7, 2025 | 22.00 | 22.00 | 19.05 | 19.90 | 19.90 | -9.13% | 8,365 |