Oslo - Delayed Quote NOK

Prosafe SE (PRS.OL)

9.59

+0.14

+(1.48%)

At close: January 30 at 4:25:22 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	9.22	10.00	9.18	9.59	9.59	28,153
Jan 29, 2025	9.81	9.81	9.45	9.45	9.45	43,681
Jan 28, 2025	9.51	10.24	9.51	9.79	9.79	29,130
Jan 27, 2025	10.24	10.26	9.67	10.20	10.20	43,400
Jan 24, 2025	11.26	11.26	10.20	10.44	10.44	56,193
Jan 23, 2025	11.94	11.94	10.90	10.92	10.92	21,845
Jan 22, 2025	11.30	11.98	10.50	11.96	11.96	33,858
Jan 21, 2025	12.06	12.38	10.58	10.76	10.76	22,020
Jan 20, 2025	12.00	12.22	10.90	10.92	10.92	38,913
Jan 17, 2025	11.48	12.00	11.08	11.68	11.68	28,996
Jan 16, 2025	10.78	11.84	10.50	11.48	11.48	90,130
Jan 15, 2025	9.90	10.88	9.74	10.78	10.78	67,913
Jan 14, 2025	9.80	10.18	9.05	9.90	9.90	50,294
Jan 13, 2025	10.20	10.26	9.00	9.80	9.80	94,975
Jan 10, 2025	13.38	14.50	10.10	10.10	10.10	412,499
Jan 9, 2025	7.98	14.12	7.85	13.00	13.00	573,428
Jan 8, 2025	7.98	7.98	7.28	7.95	7.95	18,838
Jan 7, 2025	7.99	7.99	7.26	7.60	7.60	27,204
Jan 6, 2025	7.30	7.30	7.03	7.28	7.28	19,642
Jan 3, 2025	7.70	8.00	7.08	7.40	7.40	24,526
Jan 2, 2025	7.88	7.88	7.00	7.62	7.62	16,807
Dec 30, 2024	7.88	7.88	6.74	6.99	6.99	65,237
Dec 27, 2024	8.00	8.09	7.27	7.80	7.80	29,659
Dec 23, 2024	6.93	7.50	6.41	7.50	7.50	44,087
Dec 20, 2024	7.00	7.40	6.80	6.93	6.93	20,122
Dec 19, 2024	7.48	7.80	7.00	7.44	7.44	30,275
Dec 18, 2024	7.49	7.79	7.02	7.48	7.48	25,241
Dec 17, 2024	7.65	7.85	7.48	7.78	7.78	16,035
Dec 16, 2024	7.48	7.85	7.48	7.65	7.65	11,679
Dec 13, 2024	7.40	7.90	7.40	7.89	7.89	11,164
Dec 12, 2024	7.50	7.50	7.16	7.44	7.44	45,614
Dec 11, 2024	7.50	8.35	7.30	7.76	7.76	44,596
Dec 10, 2024	9.90	9.90	7.80	7.92	7.92	85,941
Dec 9, 2024	7.02	9.69	7.02	8.90	8.90	164,565
Dec 6, 2024	6.10	6.70	6.10	6.70	6.70	26,290
Dec 5, 2024	6.01	6.66	6.01	6.38	6.38	12,719
Dec 4, 2024	6.61	6.61	6.02	6.28	6.28	41,337
Dec 3, 2024	6.89	6.90	6.20	6.61	6.61	94,915
Dec 2, 2024	6.00	6.60	6.00	6.50	6.50	100,141
Nov 29, 2024	7.05	7.05	6.45	6.64	6.64	170,288
Nov 28, 2024	7.12	7.35	6.41	6.73	6.73	62,650
Nov 27, 2024	7.49	7.49	6.52	6.90	6.90	103,726
Nov 26, 2024	6.72	7.23	6.11	6.80	6.80	61,591
Nov 25, 2024	7.99	8.40	7.00	7.00	7.00	191,626
Nov 22, 2024	9.80	10.48	8.34	8.40	8.40	46,472
Nov 21, 2024	11.80	11.80	7.80	9.00	9.00	132,102
Nov 20, 2024	12.90	12.90	10.84	11.70	11.70	50,417
Nov 19, 2024	13.98	14.00	12.68	13.00	13.00	15,530
Nov 18, 2024	14.00	14.00	12.60	12.90	12.90	25,866
Nov 15, 2024	15.00	15.00	13.50	13.50	13.50	36,974
Nov 14, 2024	18.02	18.02	14.00	14.40	14.40	241,048
Nov 13, 2024	18.48	18.96	17.00	18.48	18.48	20,986
Nov 12, 2024	18.26	18.82	18.02	18.52	18.52	2,763
Nov 11, 2024	19.06	19.10	18.42	18.88	18.88	1,690
Nov 8, 2024	18.96	19.06	18.16	19.06	19.06	9,733
Nov 7, 2024	19.32	19.32	18.28	19.12	19.12	8,775
Nov 6, 2024	20.00	20.05	19.54	19.74	19.74	1,080
Nov 5, 2024	20.85	20.85	18.80	20.30	20.30	4,005
Nov 4, 2024	19.00	20.90	19.00	19.20	19.20	6,479
Nov 1, 2024	19.60	20.00	18.90	19.02	19.02	20,549
Oct 31, 2024	20.20	20.75	19.12	19.60	19.60	4,971
Oct 30, 2024	20.75	20.75	19.46	19.60	19.60	3,772
Oct 29, 2024	19.80	20.95	19.80	20.00	20.00	2,728
Oct 28, 2024	19.78	20.90	19.72	20.30	20.30	2,197
Oct 25, 2024	20.05	20.75	19.00	20.70	20.70	38,784
Oct 24, 2024	20.50	21.10	20.50	20.50	20.50	10,677
Oct 23, 2024	21.75	22.45	20.50	20.75	20.75	31,263
Oct 22, 2024	23.50	23.50	21.75	22.10	22.10	27,150
Oct 21, 2024	22.20	23.60	22.15	22.60	22.60	10,052
Oct 18, 2024	24.40	24.55	22.60	23.70	23.70	3,703
Oct 17, 2024	23.00	24.00	22.05	23.55	23.55	24,170
Oct 16, 2024	22.60	23.35	22.40	22.40	22.40	2,312
Oct 15, 2024	23.80	25.30	22.55	23.45	23.45	1,878
Oct 14, 2024	22.55	24.00	22.55	22.80	22.80	9,257
Oct 11, 2024	23.00	24.95	22.55	23.20	23.20	13,992
Oct 10, 2024	24.00	24.00	22.95	22.95	22.95	5,644
Oct 9, 2024	24.00	24.00	23.00	24.00	24.00	6,859
Oct 8, 2024	25.00	25.20	22.55	23.20	23.20	37,954
Oct 7, 2024	24.00	25.80	23.90	25.25	25.25	11,487
Oct 4, 2024	22.25	25.80	22.25	25.80	25.80	29,646
Oct 3, 2024	22.40	23.05	21.50	22.30	22.30	18,415
Oct 2, 2024	22.30	24.95	22.00	22.40	22.40	27,167
Oct 1, 2024	23.65	24.90	22.30	22.30	22.30	13,764
Sep 30, 2024	24.60	25.00	23.25	23.25	23.25	22,070
Sep 27, 2024	25.00	26.00	23.90	24.20	24.20	18,268
Sep 26, 2024	27.00	27.00	24.85	25.00	25.00	39,909
Sep 25, 2024	27.75	28.00	27.25	28.00	28.00	9,363
Sep 24, 2024	28.00	29.40	27.60	28.00	28.00	1,353
Sep 23, 2024	28.00	30.40	28.00	28.00	28.00	11,073
Sep 20, 2024	30.00	30.00	28.10	28.20	28.20	16,825
Sep 19, 2024	31.00	31.00	28.95	29.05	29.05	3,889
Sep 18, 2024	28.55	30.30	28.55	30.10	30.10	20,311
Sep 17, 2024	30.65	31.00	28.90	29.95	29.95	1,249
Sep 16, 2024	32.00	32.00	29.50	30.00	30.00	10,456
Sep 13, 2024	30.50	30.50	28.50	30.20	30.20	45,479
Sep 12, 2024	30.50	30.50	29.00	29.35	29.35	24,605
Sep 11, 2024	30.00	30.45	28.60	29.50	29.50	16,058
Sep 10, 2024	31.75	31.90	28.95	30.00	30.00	37,096
Sep 9, 2024	32.80	32.80	32.55	32.55	32.55	276
Sep 6, 2024	31.15	31.15	29.00	30.95	30.95	7,927
Sep 5, 2024	32.60	33.85	31.00	31.15	31.15	8,157
Sep 4, 2024	32.00	32.00	30.20	31.70	31.70	18,034
Sep 3, 2024	32.40	32.45	32.00	32.35	32.35	3,992
Sep 2, 2024	32.05	34.70	32.05	32.55	32.55	11,810
Aug 30, 2024	33.65	33.65	33.15	33.55	33.55	935
Aug 29, 2024	33.60	33.65	32.60	33.45	33.45	5,060
Aug 28, 2024	36.35	36.35	33.50	33.60	33.60	11,728
Aug 27, 2024	34.85	34.85	33.80	34.45	34.45	3,457
Aug 26, 2024	33.85	34.75	33.85	34.35	34.35	1,708
Aug 23, 2024	34.00	35.95	34.00	34.00	34.00	11,354
Aug 22, 2024	35.30	35.45	33.85	35.30	35.30	4,500
Aug 21, 2024	35.50	36.20	34.80	35.25	35.25	20,422
Aug 20, 2024	34.95	35.60	34.70	35.25	35.25	4,043
Aug 19, 2024	35.00	35.35	34.50	35.20	35.20	9,269
Aug 16, 2024	34.90	35.75	34.00	35.75	35.75	9,199
Aug 15, 2024	35.30	37.00	34.00	34.75	34.75	29,985
Aug 14, 2024	35.65	36.30	35.00	35.15	35.15	6,508
Aug 13, 2024	35.70	36.55	35.60	36.10	36.10	3,598
Aug 12, 2024	35.50	36.90	35.45	35.45	35.45	6,496
Aug 9, 2024	34.00	35.45	34.00	35.30	35.30	3,032
Aug 8, 2024	34.50	35.10	33.70	34.65	34.65	6,164
Aug 7, 2024	33.00	34.50	33.00	34.45	34.45	3,390
Aug 6, 2024	37.20	37.20	34.10	34.10	34.10	4,869
Aug 5, 2024	35.00	35.05	31.95	33.85	33.85	47,610
Aug 2, 2024	37.00	37.45	35.85	36.00	36.00	20,293
Aug 1, 2024	37.10	37.75	37.10	37.35	37.35	6,785
Jul 31, 2024	37.55	37.75	37.45	37.70	37.70	6,630
Jul 30, 2024	37.45	37.90	37.10	37.85	37.85	6,422
Jul 29, 2024	37.65	37.85	37.00	37.40	37.40	3,381
Jul 26, 2024	37.15	38.40	37.15	37.50	37.50	5,314
Jul 25, 2024	37.00	38.10	37.00	38.00	38.00	4,712
Jul 24, 2024	37.10	38.50	37.10	37.20	37.20	14,036
Jul 23, 2024	37.05	38.20	37.00	37.25	37.25	4,505
Jul 22, 2024	37.60	38.00	37.15	37.35	37.35	10,324
Jul 19, 2024	37.60	37.65	36.80	37.35	37.35	12,982
Jul 18, 2024	38.25	38.25	37.25	37.75	37.75	6,209
Jul 17, 2024	37.50	38.45	37.00	37.95	37.95	9,689
Jul 16, 2024	37.15	38.45	37.00	38.40	38.40	5,381
Jul 15, 2024	37.15	38.30	37.15	38.15	38.15	7,754
Jul 12, 2024	38.25	38.25	37.05	38.15	38.15	6,698
Jul 11, 2024	36.60	38.65	36.60	38.45	38.45	2,468
Jul 10, 2024	38.20	38.75	37.00	38.65	38.65	5,574
Jul 9, 2024	37.25	38.20	37.25	38.20	38.20	3,354
Jul 8, 2024	37.95	38.60	37.00	37.30	37.30	14,272
Jul 5, 2024	39.05	41.05	37.00	38.00	38.00	80,603
Jul 4, 2024	37.65	38.40	37.30	37.55	37.55	10,792
Jul 3, 2024	38.60	38.60	37.65	37.65	37.65	8,564
Jul 2, 2024	39.15	39.15	37.50	38.20	38.20	10,316
Jul 1, 2024	39.15	39.15	38.00	38.05	38.05	16,854
Jun 28, 2024	37.60	39.20	37.60	38.45	38.45	23,176
Jun 27, 2024	38.00	39.35	37.75	38.90	38.90	25,259
Jun 26, 2024	37.85	38.95	37.60	38.00	38.00	7,978
Jun 25, 2024	36.55	38.80	36.55	37.50	37.50	11,331
Jun 24, 2024	36.75	38.50	36.70	37.85	37.85	3,958
Jun 21, 2024	38.00	38.45	37.50	37.95	37.95	11,880
Jun 20, 2024	36.85	38.45	36.85	37.50	37.50	6,259
Jun 19, 2024	38.45	38.80	37.60	38.20	38.20	12,896
Jun 18, 2024	37.00	37.90	36.00	37.70	37.70	32,046
Jun 17, 2024	35.15	36.35	34.50	35.70	35.70	20,306
Jun 14, 2024	36.80	37.15	35.15	35.15	35.15	32,802
Jun 13, 2024	36.50	38.00	36.50	38.00	38.00	8,544
Jun 12, 2024	36.60	37.60	36.00	37.00	37.00	20,036
Jun 11, 2024	37.10	38.85	36.90	37.45	37.45	32,663
Jun 10, 2024	40.00	40.45	38.40	38.50	38.50	18,132
Jun 7, 2024	39.50	40.80	39.40	39.75	39.75	41,546
Jun 6, 2024	41.95	42.75	39.90	40.15	40.15	32,615
Jun 5, 2024	39.00	41.60	38.60	41.55	41.55	68,751
Jun 4, 2024	39.00	40.00	38.70	38.85	38.85	13,039
Jun 3, 2024	39.80	40.25	38.50	38.80	38.80	98,569
May 31, 2024	37.25	38.90	35.50	38.70	38.70	237,025
May 30, 2024	32.00	37.85	31.75	37.00	37.00	412,364
May 29, 2024	33.50	33.50	31.30	31.35	31.35	15,453
May 28, 2024	32.05	33.90	31.90	33.05	33.05	28,395
May 27, 2024	32.65	32.80	31.55	32.10	32.10	12,827
May 24, 2024	32.50	32.85	30.50	32.85	32.85	12,463
May 23, 2024	34.30	34.30	31.45	31.70	31.70	29,226
May 22, 2024	30.20	33.40	30.20	33.00	33.00	64,181
May 21, 2024	31.05	31.40	30.00	30.80	30.80	45,102
May 16, 2024	32.00	32.00	31.00	31.00	31.00	9,843
May 15, 2024	30.30	32.45	30.30	31.75	31.75	40,122
May 14, 2024	30.75	31.40	29.00	30.55	30.55	99,606
May 13, 2024	32.20	33.00	30.70	30.90	30.90	159,409
May 10, 2024	36.55	37.30	32.95	33.55	33.55	236,822
May 8, 2024	36.40	38.00	35.25	36.65	36.65	149,710
May 7, 2024	37.40	38.50	36.75	38.45	38.45	33,337
May 6, 2024	37.90	37.90	36.05	36.55	36.55	28,830
May 3, 2024	37.50	37.50	35.55	35.80	35.80	29,826
May 2, 2024	37.40	37.70	35.40	35.60	35.60	91,053
Apr 30, 2024	38.40	39.20	37.30	37.45	37.45	90,593
Apr 29, 2024	38.50	39.50	38.15	39.05	39.05	61,048
Apr 26, 2024	39.60	40.10	37.80	38.85	38.85	141,904
Apr 25, 2024	40.00	40.00	39.10	39.50	39.50	33,908
Apr 24, 2024	39.60	40.60	39.00	39.45	39.45	340,871
Apr 23, 2024	40.40	40.75	39.50	40.00	40.00	27,719
Apr 22, 2024	42.00	42.60	40.00	40.00	40.00	55,556
Apr 19, 2024	40.50	41.75	40.30	41.60	41.60	44,498
Apr 18, 2024	41.00	42.50	39.90	40.05	40.05	112,445
Apr 17, 2024	45.90	45.90	41.00	41.00	41.00	299,201
Apr 16, 2024	48.50	48.50	44.25	44.95	44.95	153,671
Apr 15, 2024	49.55	49.55	46.65	46.80	46.80	81,190
Apr 12, 2024	49.75	50.90	49.10	49.55	49.55	37,248
Apr 11, 2024	50.70	50.70	49.25	50.00	50.00	29,674
Apr 10, 2024	50.10	52.00	49.50	49.80	49.80	61,802
Apr 9, 2024	48.90	50.90	48.90	49.75	49.75	40,332
Apr 8, 2024	48.40	50.60	48.40	49.55	49.55	36,541
Apr 5, 2024	48.35	49.80	48.30	49.05	49.05	18,997
Apr 4, 2024	49.90	50.90	48.40	49.65	49.65	45,386
Apr 3, 2024	49.35	50.40	49.25	49.75	49.75	12,247
Apr 2, 2024	51.80	54.00	50.30	50.40	50.40	30,064
Mar 27, 2024	52.00	52.00	49.05	50.40	50.40	5,371
Mar 26, 2024	49.50	50.40	49.35	50.40	50.40	6,568
Mar 25, 2024	48.95	50.00	48.20	49.95	49.95	35,463
Mar 22, 2024	49.25	51.80	48.50	48.55	48.55	15,033
Mar 21, 2024	52.60	54.90	49.30	49.30	49.30	62,958
Mar 20, 2024	51.80	53.80	50.10	52.60	52.60	42,025
Mar 19, 2024	49.35	52.00	48.25	51.30	51.30	42,168
Mar 18, 2024	47.10	50.00	47.10	48.60	48.60	24,356
Mar 15, 2024	48.05	48.05	46.40	47.20	47.20	49,107
Mar 14, 2024	49.45	49.45	48.10	48.55	48.55	12,053
Mar 13, 2024	50.50	50.50	48.70	49.35	49.35	5,149
Mar 12, 2024	48.05	50.00	48.05	50.00	50.00	14,486
Mar 11, 2024	48.60	49.35	48.15	48.90	48.90	16,027
Mar 8, 2024	51.40	51.40	48.65	49.40	49.40	12,127
Mar 7, 2024	49.00	50.00	47.70	49.85	49.85	36,863
Mar 6, 2024	49.80	51.90	49.05	49.35	49.35	64,320
Mar 5, 2024	47.15	49.45	47.15	49.00	49.00	42,335
Mar 4, 2024	50.40	50.40	47.65	48.05	48.05	57,903
Mar 1, 2024	45.00	49.20	45.00	49.20	49.20	36,999
Feb 29, 2024	47.20	47.80	46.45	46.60	46.60	22,338
Feb 28, 2024	44.70	48.00	44.70	47.95	47.95	25,733
Feb 27, 2024	46.00	46.00	44.50	45.35	45.35	25,996
Feb 26, 2024	44.45	46.00	44.00	45.35	45.35	47,681
Feb 23, 2024	46.30	46.30	44.00	45.20	45.20	71,609
Feb 22, 2024	47.55	48.95	44.50	45.00	45.00	127,716
Feb 21, 2024	50.00	50.00	46.40	47.75	47.75	99,041
Feb 20, 2024	50.00	51.20	48.00	48.00	48.00	29,133
Feb 19, 2024	50.00	51.10	49.80	50.00	50.00	33,008
Feb 16, 2024	51.40	51.40	49.85	50.50	50.50	30,310
Feb 15, 2024	49.35	50.20	48.75	50.20	50.20	35,469
Feb 14, 2024	50.60	52.00	48.50	49.20	49.20	56,736
Feb 13, 2024	48.85	51.00	47.55	51.00	51.00	106,502
Feb 12, 2024	48.20	48.60	46.95	47.65	47.65	91,708
Feb 9, 2024	48.60	48.60	46.75	47.00	47.00	89,695
Feb 8, 2024	48.00	50.50	48.00	48.60	48.60	37,346
Feb 7, 2024	48.75	49.30	46.80	48.30	48.30	100,590
Feb 6, 2024	49.55	51.50	48.65	48.75	48.75	91,672
Feb 5, 2024	51.50	52.20	49.00	49.50	49.50	78,791
Feb 2, 2024	56.80	57.00	50.50	51.00	51.00	417,313
Feb 1, 2024	60.80	60.80	55.20	56.80	56.80	341,799
Jan 31, 2024	62.00	62.70	61.00	62.00	62.00	24,863
Jan 30, 2024	65.40	65.50	61.00	61.50	61.50	70,222

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prosafe SE (PRS.OL)