Prosafe SE (OSL:PRS)
Norway
· Delayed Price · Currency is NOK 3.850
+0.135 (3.63%)
At close: Dec 5, 2025
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.87 | 3.72 | 3.85 | 3.85 | 3.63% | 2,057,701 |
| Dec 4, 2025 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | 2.34% | 1,868,048 |
| Dec 3, 2025 | 3.59 | 3.75 | 3.57 | 3.63 | 3.63 | 4.01% | 2,548,667 |
| Dec 2, 2025 | 3.42 | 3.55 | 3.38 | 3.49 | 3.49 | 2.35% | 2,631,617 |
| Dec 1, 2025 | 3.33 | 3.42 | 3.31 | 3.41 | 3.41 | 3.02% | 2,036,066 |
| Nov 28, 2025 | 3.22 | 3.37 | 3.22 | 3.31 | 3.31 | 4.58% | 2,133,434 |
| Nov 27, 2025 | 3.28 | 3.28 | 3.11 | 3.17 | 3.17 | 2.10% | 357,710 |
| Nov 26, 2025 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | 0.81% | 372,828 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.08 | 3.08 | 3.08 | -1.76% | 686,807 |
| Nov 24, 2025 | 3.15 | 3.23 | 3.09 | 3.13 | 3.13 | 0.64% | 958,398 |
| Nov 21, 2025 | 3.19 | 3.19 | 3.00 | 3.11 | 3.11 | -0.80% | 1,992,277 |
| Nov 20, 2025 | 3.29 | 3.35 | 3.11 | 3.14 | 3.14 | -1.42% | 2,011,884 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.14 | 3.18 | 3.18 | -0.93% | 583,585 |
| Nov 18, 2025 | 3.34 | 3.34 | 3.21 | 3.21 | 3.21 | -4.89% | 580,468 |
| Nov 17, 2025 | 3.38 | 3.45 | 3.30 | 3.38 | 3.38 | 2.90% | 786,665 |
| Nov 14, 2025 | 3.49 | 3.59 | 3.23 | 3.28 | 3.28 | -4.79% | 1,521,578 |
| Nov 13, 2025 | 3.25 | 3.56 | 3.25 | 3.45 | 3.45 | 6.00% | 2,639,757 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.23 | 3.25 | 3.25 | -1.52% | 737,010 |
| Nov 11, 2025 | 3.30 | 3.40 | 3.18 | 3.30 | 3.30 | 3.77% | 426,193 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | -2.90% | 867,348 |
| Nov 7, 2025 | 3.23 | 3.30 | 3.18 | 3.28 | 3.28 | 2.18% | 960,011 |
| Nov 6, 2025 | 3.19 | 3.31 | 3.19 | 3.21 | 3.21 | -0.47% | 615,849 |
| Nov 5, 2025 | 3.25 | 3.25 | 3.15 | 3.22 | 3.22 | 0.94% | 429,397 |
| Nov 4, 2025 | 3.30 | 3.34 | 3.16 | 3.19 | 3.19 | -3.63% | 1,197,322 |
| Nov 3, 2025 | 3.42 | 3.55 | 3.31 | 3.31 | 3.31 | -2.65% | 1,561,159 |
| Oct 31, 2025 | 3.10 | 3.56 | 3.08 | 3.40 | 3.40 | 9.68% | 2,483,794 |
| Oct 30, 2025 | 3.23 | 3.23 | 3.07 | 3.10 | 3.10 | -0.96% | 577,674 |
| Oct 29, 2025 | 3.12 | 3.17 | 3.06 | 3.13 | 3.13 | -0.32% | 1,124,625 |
| Oct 28, 2025 | 3.20 | 3.23 | 3.14 | 3.14 | 3.14 | -2.18% | 672,087 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.15 | 3.21 | 3.21 | -0.16% | 1,172,277 |
| Oct 24, 2025 | 3.25 | 3.28 | 3.12 | 3.22 | 3.22 | 1.90% | 1,165,630 |
| Oct 23, 2025 | 3.15 | 3.22 | 3.11 | 3.16 | 3.16 | 2.77% | 1,005,691 |
| Oct 22, 2025 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | 0.82% | 965,605 |
| Oct 21, 2025 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | 0.66% | 919,988 |
| Oct 20, 2025 | 3.25 | 3.25 | 2.98 | 3.03 | 3.03 | 0.83% | 1,454,395 |
| Oct 17, 2025 | 3.20 | 3.20 | 2.98 | 3.00 | 3.00 | -3.85% | 1,555,279 |
| Oct 16, 2025 | 3.18 | 3.33 | 3.08 | 3.12 | 3.12 | 4.00% | 2,494,466 |
| Oct 15, 2025 | 3.02 | 3.05 | 2.96 | 3.00 | 3.00 | - | 704,632 |
| Oct 14, 2025 | 3.00 | 3.03 | 2.91 | 3.00 | 3.00 | -0.33% | 928,004 |
| Oct 13, 2025 | 3.10 | 3.10 | 2.95 | 3.01 | 3.01 | -1.63% | 692,622 |
| Oct 10, 2025 | 3.19 | 3.25 | 3.03 | 3.06 | 3.06 | -3.92% | 636,357 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.17 | 3.19 | 3.19 | 1.43% | 734,865 |
| Oct 8, 2025 | 3.20 | 3.36 | 3.14 | 3.14 | 3.14 | -0.32% | 2,034,558 |
| Oct 7, 2025 | 3.30 | 3.30 | 2.99 | 3.15 | 3.15 | -2.17% | 3,962,890 |
| Oct 6, 2025 | 3.36 | 3.42 | 3.19 | 3.22 | 3.22 | -3.74% | 1,252,436 |
| Oct 3, 2025 | 3.45 | 3.59 | 3.33 | 3.35 | 3.35 | -2.19% | 747,224 |
| Oct 2, 2025 | 3.62 | 3.62 | 3.39 | 3.42 | 3.42 | -5.52% | 961,019 |
| Oct 1, 2025 | 3.50 | 3.67 | 3.45 | 3.62 | 3.62 | 3.43% | 684,981 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.41 | 3.50 | 3.50 | -3.05% | 963,193 |
| Sep 29, 2025 | 3.75 | 3.90 | 3.60 | 3.61 | 3.61 | -2.43% | 513,013 |
| Sep 26, 2025 | 3.73 | 3.85 | 3.69 | 3.70 | 3.70 | - | 533,485 |
| Sep 25, 2025 | 3.90 | 3.94 | 3.68 | 3.70 | 3.70 | -3.77% | 1,256,804 |
| Sep 24, 2025 | 3.80 | 3.86 | 3.75 | 3.85 | 3.85 | 3.36% | 769,629 |
| Sep 23, 2025 | 3.63 | 3.84 | 3.63 | 3.72 | 3.72 | 2.48% | 953,445 |
| Sep 22, 2025 | 3.67 | 3.71 | 3.55 | 3.63 | 3.63 | 0.69% | 799,902 |
| Sep 19, 2025 | 3.75 | 3.83 | 3.60 | 3.61 | 3.61 | -3.22% | 717,612 |
| Sep 18, 2025 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -2.36% | 822,141 |
| Sep 17, 2025 | 3.82 | 3.93 | 3.78 | 3.82 | 3.82 | -1.17% | 946,422 |
| Sep 16, 2025 | 3.90 | 3.99 | 3.82 | 3.86 | 3.86 | -0.26% | 1,393,421 |
| Sep 15, 2025 | 3.84 | 4.06 | 3.79 | 3.87 | 3.87 | 0.39% | 1,973,943 |
| Sep 12, 2025 | 3.57 | 4.04 | 3.52 | 3.86 | 3.86 | 7.98% | 2,188,436 |
| Sep 11, 2025 | 3.72 | 3.75 | 3.55 | 3.57 | 3.57 | -1.92% | 726,405 |
| Sep 10, 2025 | 3.56 | 3.70 | 3.55 | 3.64 | 3.64 | 0.28% | 1,287,876 |
| Sep 9, 2025 | 3.74 | 3.79 | 3.62 | 3.63 | 3.63 | -2.29% | 898,395 |
| Sep 8, 2025 | 3.71 | 3.82 | 3.71 | 3.72 | 3.72 | 0.13% | 642,516 |
| Sep 5, 2025 | 3.74 | 3.86 | 3.65 | 3.71 | 3.71 | -1.20% | 742,722 |
| Sep 4, 2025 | 3.77 | 3.89 | 3.70 | 3.76 | 3.76 | -0.40% | 554,650 |
| Sep 3, 2025 | 3.89 | 3.90 | 3.75 | 3.77 | 3.77 | -2.08% | 793,886 |
| Sep 2, 2025 | 3.90 | 4.00 | 3.82 | 3.85 | 3.85 | -2.16% | 777,889 |
| Sep 1, 2025 | 4.30 | 4.30 | 3.90 | 3.94 | 3.94 | -1.38% | 498,690 |
| Aug 29, 2025 | 4.10 | 4.15 | 3.92 | 3.99 | 3.99 | -0.50% | 1,270,259 |
| Aug 28, 2025 | 4.20 | 4.25 | 3.96 | 4.01 | 4.01 | 0.50% | 1,180,858 |
| Aug 27, 2025 | 4.20 | 4.23 | 3.98 | 3.99 | 3.99 | -4.89% | 1,125,724 |
| Aug 26, 2025 | 4.44 | 4.44 | 4.18 | 4.20 | 4.20 | -4.88% | 1,201,910 |
| Aug 25, 2025 | 4.43 | 4.51 | 4.33 | 4.41 | 4.41 | 0.23% | 614,929 |
| Aug 22, 2025 | 4.43 | 4.64 | 4.38 | 4.40 | 4.40 | -0.68% | 938,387 |
| Aug 21, 2025 | 4.43 | 4.65 | 4.42 | 4.43 | 4.43 | 1.84% | 1,008,976 |
| Aug 20, 2025 | 4.48 | 4.50 | 4.31 | 4.35 | 4.35 | -2.47% | 1,409,961 |
| Aug 19, 2025 | 4.60 | 4.60 | 4.40 | 4.46 | 4.46 | 1.13% | 290,198 |
| Aug 18, 2025 | 4.46 | 4.58 | 4.30 | 4.41 | 4.41 | 2.44% | 538,223 |
| Aug 15, 2025 | 4.41 | 4.41 | 4.20 | 4.31 | 4.31 | -2.38% | 926,912 |
| Aug 14, 2025 | 4.74 | 4.74 | 4.29 | 4.41 | 4.41 | -7.16% | 2,102,568 |
| Aug 13, 2025 | 4.69 | 4.92 | 4.65 | 4.75 | 4.75 | 5.56% | 2,059,541 |
| Aug 12, 2025 | 4.16 | 4.60 | 4.15 | 4.50 | 4.50 | 10.29% | 3,030,993 |
| Aug 11, 2025 | 4.00 | 4.30 | 3.83 | 4.08 | 4.08 | 7.37% | 3,178,883 |
| Aug 8, 2025 | 3.65 | 3.89 | 3.65 | 3.80 | 3.80 | 4.97% | 2,182,878 |
| Aug 7, 2025 | 3.89 | 3.96 | 3.60 | 3.62 | 3.62 | -0.82% | 3,545,707 |
| Aug 6, 2025 | 3.61 | 4.20 | 3.60 | 3.65 | 3.65 | 4.29% | 6,456,397 |
| Aug 5, 2025 | 3.50 | 3.85 | 3.43 | 3.50 | 3.50 | 6.06% | 4,414,203 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.17 | 3.30 | 3.30 | 3.45% | 220,568 |
| Aug 1, 2025 | 3.66 | 3.66 | 2.91 | 3.19 | 3.19 | -5.20% | 890,797 |
| Jul 31, 2025 | 3.42 | 3.74 | 3.37 | 3.37 | 3.37 | -1.03% | 484,577 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.30 | 3.40 | 3.40 | -4.23% | 425,879 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.55 | 3.55 | 3.55 | -9.67% | 583,447 |
| Jul 28, 2025 | 4.00 | 4.13 | 3.80 | 3.93 | 3.93 | -2.96% | 243,421 |
| Jul 25, 2025 | 4.20 | 4.30 | 4.01 | 4.05 | 4.05 | -3.57% | 129,104 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.00 | 4.20 | 4.20 | -5.41% | 398,050 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.30 | 4.44 | 4.44 | -7.60% | 742,097 |
| Jul 22, 2025 | 5.68 | 5.68 | 4.80 | 4.81 | 4.81 | -11.02% | 249,002 |
| Jul 21, 2025 | 6.50 | 6.63 | 5.30 | 5.40 | 5.40 | -16.92% | 312,466 |