Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 8.54
+0.02 (0.23%)
At close: Oct 23, 2025
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 14.25 | 14.25 | 13.00 | 14.05 | 14.05 | -2.09% | 6,158 |
| Sep 25, 2025 | 13.30 | 14.40 | 13.30 | 14.35 | 14.35 | -1.03% | 2,136 |
| Sep 24, 2025 | 13.60 | 14.50 | 13.30 | 14.50 | 14.50 | - | 8,340 |
| Sep 23, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 6.23% | 2,103 |
| Sep 22, 2025 | 15.00 | 15.00 | 13.50 | 13.65 | 13.65 | -10.49% | 4,694 |
| Sep 19, 2025 | 15.35 | 15.35 | 13.25 | 15.25 | 15.25 | 8.93% | 1,918 |
| Sep 18, 2025 | 13.05 | 14.00 | 13.05 | 14.00 | 14.00 | -11.11% | 536 |
| Sep 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 16, 2025 | 15.70 | 15.75 | 13.35 | 15.75 | 15.75 | - | 2,987 |
| Sep 15, 2025 | 13.90 | 15.75 | 13.05 | 15.75 | 15.75 | 5.00% | 724 |
| 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 |