Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 1.250
-0.050 (-3.85%)
At close: Aug 24, 2026
Pryme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.00 | 1.35 | 1.00 | 1.25 | 1.25 | -3.85% | 52,066 |
| Aug 21, 2026 | 1.00 | 1.30 | 1.00 | 1.30 | 1.30 | 2.77% | 8,872 |
| Aug 20, 2026 | 1.11 | 1.30 | 1.11 | 1.27 | 1.27 | -9.64% | 33,900 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.04 | 1.40 | 1.40 | -5.72% | 68,065 |
| Aug 18, 2026 | 2.00 | 2.52 | 1.49 | 1.49 | 1.49 | -14.66% | 91,385 |
| Aug 17, 2026 | 1.30 | 1.90 | 1.30 | 1.74 | 1.74 | 34.88% | 11,916 |
| Aug 14, 2026 | 1.00 | 1.30 | 1.00 | 1.29 | 1.29 | 57.32% | 17,038 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.82 | 0.82 | 0.82 | -18.00% | 236 |
| Aug 12, 2026 | 0.95 | 1.20 | 0.80 | 1.00 | 1.00 | -9.09% | 22,158 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -29.03% | 1,999 |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 6, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 8,386 |
| Aug 5, 2026 | 1.36 | 1.55 | 1.36 | 1.55 | 1.55 | 14.39% | 100 |
| Aug 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 60 |
| Aug 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 31, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -3.90% | 1,762 |
| Jul 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 2,193 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.31 | 1.41 | 1.41 | 8.08% | 1,686 |
| Jul 23, 2026 | 1.16 | 1.30 | 1.16 | 1.30 | 1.30 | -7.14% | 13,221 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.21 | 1.40 | 1.40 | -6.67% | 5,603 |
| Jul 21, 2026 | 1.20 | 1.50 | 1.20 | 1.50 | 1.50 | -25.00% | 8,889 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 1,415 |
| Jul 15, 2026 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | 10.00% | 290 |
| Jul 14, 2026 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | 23.46% | 6,200 |
| Jul 13, 2026 | 2.10 | 2.10 | 1.50 | 1.62 | 1.62 | -22.86% | 13,115 |
| Jul 10, 2026 | 1.70 | 2.10 | 1.70 | 2.10 | 2.10 | 40.00% | 5,656 |
| Jul 9, 2026 | 0.90 | 1.50 | 0.90 | 1.50 | 1.50 | 66.67% | 10,197 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -55.00% | 6,857 |
| Jul 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 100 |
| Jun 26, 2026 | 2.00 | 2.01 | 1.90 | 2.01 | 2.01 | -19.60% | 1,755 |
| Jun 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -13.79% | 499 |
| Jun 23, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | - | 3,631 |
| Jun 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,008 |
| Jun 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 17, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -3.33% | 1,491 |
| Jun 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |