Pryme N.V. (OSL:PRYME)
Norway · Delayed Price · Currency is NOK 2.200
+0.200 (10.00%)
At close: Jul 15, 2026
Pryme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 2, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 999 |
| Jun 1, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.46% | 3,116 |
| May 29, 2026 | 2.57 | 3.14 | 2.57 | 3.14 | 3.14 | 22.66% | 3,615 |
| May 28, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.92% | 388 |
| 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 |