Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 2.610
-0.390 (-13.00%)
At close: May 27, 2026
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.51 | 2.79 | 2.51 | 2.61 | 2.61 | -13.00% | 14,010 |
| May 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 22, 2026 | 3.08 | 3.08 | 2.74 | 3.00 | 3.00 | -1.64% | 6,205 |
| May 21, 2026 | 2.71 | 3.05 | 2.71 | 3.05 | 3.05 | -1.29% | 3,298 |
| May 20, 2026 | 3.00 | 3.20 | 3.00 | 3.09 | 3.09 | 8.42% | 4,841 |
| May 19, 2026 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | 5.17% | 2,201 |
| May 18, 2026 | 2.66 | 3.15 | 2.66 | 2.71 | 2.71 | -3.21% | 4,005 |
| May 15, 2026 | 2.70 | 3.20 | 2.70 | 2.80 | 2.80 | -12.50% | 18,380 |
| May 13, 2026 | 3.00 | 3.20 | 2.60 | 3.20 | 3.20 | - | 37,187 |
| May 12, 2026 | 3.05 | 3.20 | 2.50 | 3.20 | 3.20 | 2.89% | 110,090 |
| May 11, 2026 | 4.00 | 4.00 | 3.11 | 3.11 | 3.11 | -11.14% | 10,101 |
| May 8, 2026 | 4.10 | 4.10 | 3.26 | 3.50 | 3.50 | -17.84% | 11,829 |
| May 7, 2026 | 4.00 | 4.26 | 4.00 | 4.26 | 4.26 | 3.90% | 11,550 |
| May 6, 2026 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | -4.65% | 28,482 |
| May 5, 2026 | 4.00 | 4.30 | 3.86 | 4.30 | 4.30 | -4.44% | 36,613 |
| May 4, 2026 | 4.50 | 4.90 | 4.00 | 4.50 | 4.50 | -1.75% | 31,521 |
| Apr 30, 2026 | 4.90 | 5.16 | 4.58 | 4.58 | 4.58 | -0.43% | 11,406 |
| Apr 29, 2026 | 4.60 | 5.20 | 4.00 | 4.60 | 4.60 | -14.81% | 31,108 |
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.06% | 217 |
| Apr 27, 2026 | 4.85 | 5.30 | 4.61 | 5.14 | 5.14 | 0.78% | 11,270 |
| Apr 24, 2026 | 5.00 | 5.20 | 4.61 | 5.10 | 5.10 | -12.07% | 18,826 |
| Apr 23, 2026 | 5.90 | 6.30 | 5.02 | 5.80 | 5.80 | -14.71% | 4,596 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.20 | 6.80 | 6.80 | -4.49% | 44,661 |
| Apr 21, 2026 | 6.46 | 7.20 | 6.46 | 7.12 | 7.12 | 1.71% | 20,796 |
| Apr 20, 2026 | 7.06 | 7.88 | 6.62 | 7.00 | 7.00 | -12.28% | 12,936 |
| Apr 17, 2026 | 7.90 | 7.98 | 7.00 | 7.98 | 7.98 | - | 8,684 |
| Apr 16, 2026 | 8.56 | 8.56 | 7.50 | 7.98 | 7.98 | 3.64% | 4,011 |
| Apr 15, 2026 | 8.90 | 8.90 | 7.58 | 7.70 | 7.70 | -4.94% | 18,930 |
| Apr 14, 2026 | 8.98 | 8.98 | 8.10 | 8.10 | 8.10 | 6.58% | 952 |
| Apr 13, 2026 | 8.50 | 9.50 | 7.50 | 7.60 | 7.60 | -10.59% | 53,972 |
| Apr 10, 2026 | 8.10 | 8.78 | 7.76 | 8.50 | 8.50 | 4.94% | 6,480 |
| Apr 9, 2026 | 8.96 | 8.96 | 8.00 | 8.10 | 8.10 | -9.80% | 2,246 |
| Apr 8, 2026 | 7.50 | 8.98 | 7.50 | 8.98 | 8.98 | 19.73% | 2,245 |
| Apr 7, 2026 | 7.22 | 9.50 | 7.22 | 7.50 | 7.50 | -6.25% | 39,916 |
| Apr 1, 2026 | 7.94 | 8.50 | 7.94 | 8.00 | 8.00 | - | 15,511 |
| Mar 31, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 54 |
| Mar 30, 2026 | 8.28 | 9.50 | 8.28 | 8.50 | 8.50 | 2.66% | 22,394 |
| Mar 27, 2026 | 7.00 | 9.00 | 6.00 | 8.28 | 8.28 | -23.33% | 31,856 |
| Mar 26, 2026 | 9.50 | 10.80 | 9.50 | 10.80 | 10.80 | -1.82% | 23 |
| Mar 25, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 0.92% | 1,604 |
| Mar 24, 2026 | 11.45 | 11.45 | 10.50 | 10.90 | 10.90 | -4.80% | 202 |
| Mar 23, 2026 | 10.80 | 11.45 | 9.40 | 11.45 | 11.45 | 6.02% | 2,685 |
| Mar 20, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 0.93% | 346 |
| Mar 19, 2026 | 11.70 | 11.70 | 10.70 | 10.70 | 10.70 | 10.31% | 214 |
| Mar 18, 2026 | 9.72 | 9.72 | 9.00 | 9.70 | 9.70 | -13.39% | 19,167 |
| Mar 17, 2026 | 11.65 | 11.65 | 11.20 | 11.20 | 11.20 | -3.86% | 966 |
| Mar 16, 2026 | 10.00 | 11.70 | 10.00 | 11.65 | 11.65 | - | 4,266 |
| Mar 13, 2026 | 9.52 | 11.65 | 9.52 | 11.65 | 11.65 | 10.95% | 1,292 |
| Mar 12, 2026 | 10.20 | 11.75 | 10.20 | 10.50 | 10.50 | 0.48% | 8,428 |
| Mar 11, 2026 | 9.10 | 10.45 | 9.10 | 10.45 | 10.45 | 7.73% | 1,591 |