Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 12.80
+0.75 (6.22%)
At close: Oct 2, 2025
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |