Prosafe SE (OSL:PRS)
Norway
· Delayed Price · Currency is NOK 3.285
+0.065 (2.02%)
Apr 28, 2026, 4:25 PM CET
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.30 | 3.23 | 3.29 | 3.29 | 2.02% | 294,161 |
| Apr 27, 2026 | 3.30 | 3.35 | 3.20 | 3.22 | 3.22 | -0.77% | 668,544 |
| Apr 24, 2026 | 3.28 | 3.30 | 3.20 | 3.25 | 3.25 | -1.67% | 1,007,136 |
| Apr 23, 2026 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -1.35% | 929,594 |
| Apr 22, 2026 | 3.30 | 3.39 | 3.26 | 3.35 | 3.35 | 1.36% | 1,319,259 |
| Apr 21, 2026 | 3.34 | 3.41 | 3.30 | 3.30 | 3.30 | -1.05% | 1,101,082 |
| Apr 20, 2026 | 3.40 | 3.41 | 3.31 | 3.34 | 3.34 | - | 1,018,441 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | -1.91% | 1,250,644 |
| Apr 16, 2026 | 3.43 | 3.49 | 3.39 | 3.40 | 3.40 | -1.16% | 1,103,740 |
| Apr 15, 2026 | 3.49 | 3.54 | 3.44 | 3.44 | 3.44 | -0.86% | 825,280 |
| Apr 14, 2026 | 3.49 | 3.55 | 3.45 | 3.47 | 3.47 | 0.29% | 1,931,415 |
| Apr 13, 2026 | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | 0.44% | 978,405 |
| Apr 10, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -3.09% | 1,389,379 |
| Apr 9, 2026 | 3.64 | 3.67 | 3.49 | 3.56 | 3.56 | 0.57% | 2,075,428 |
| Apr 8, 2026 | 3.64 | 3.65 | 3.49 | 3.54 | 3.54 | -3.68% | 2,301,933 |
| Apr 7, 2026 | 3.53 | 3.84 | 3.52 | 3.67 | 3.67 | 7.15% | 3,226,153 |
| Apr 1, 2026 | 3.47 | 3.51 | 3.40 | 3.43 | 3.43 | -2.97% | 1,356,131 |
| Mar 31, 2026 | 3.57 | 3.59 | 3.49 | 3.53 | 3.53 | 0.86% | 2,043,749 |
| Mar 30, 2026 | 3.44 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 3,754,642 |
| Mar 27, 2026 | 3.25 | 3.34 | 3.20 | 3.30 | 3.30 | 1.69% | 1,654,448 |
| Mar 26, 2026 | 3.35 | 3.35 | 3.22 | 3.25 | 3.25 | -0.76% | 955,872 |
| Mar 25, 2026 | 3.39 | 3.39 | 3.20 | 3.27 | 3.27 | 0.93% | 818,216 |
| Mar 24, 2026 | 3.23 | 3.29 | 3.21 | 3.24 | 3.24 | 0.47% | 552,392 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.14 | 3.23 | 3.23 | -2.27% | 1,078,921 |
| Mar 20, 2026 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | -1.64% | 542,724 |
| Mar 19, 2026 | 3.30 | 3.44 | 3.26 | 3.36 | 3.36 | 1.51% | 1,704,566 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.30 | 3.31 | 3.31 | -1.64% | 803,148 |
| Mar 17, 2026 | 3.30 | 3.47 | 3.22 | 3.36 | 3.36 | 4.67% | 1,910,413 |
| Mar 16, 2026 | 3.11 | 3.24 | 2.98 | 3.21 | 3.21 | 5.94% | 1,653,214 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -3.19% | 738,007 |
| Mar 12, 2026 | 3.25 | 3.26 | 3.12 | 3.13 | 3.13 | -2.19% | 642,740 |
| Mar 11, 2026 | 3.25 | 3.25 | 3.12 | 3.20 | 3.20 | 1.11% | 728,977 |
| Mar 10, 2026 | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | -0.78% | 593,896 |
| Mar 9, 2026 | 3.30 | 3.30 | 3.14 | 3.19 | 3.19 | 2.57% | 872,565 |
| Mar 6, 2026 | 3.15 | 3.19 | 3.11 | 3.11 | 3.11 | -0.96% | 547,894 |
| Mar 5, 2026 | 3.15 | 3.15 | 3.08 | 3.14 | 3.14 | 0.96% | 850,343 |
| Mar 4, 2026 | 3.19 | 3.20 | 3.01 | 3.11 | 3.11 | -0.64% | 1,441,416 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.01 | 3.13 | 3.13 | -3.25% | 4,165,326 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -2.27% | 3,332,793 |
| Feb 27, 2026 | 3.38 | 3.38 | 3.25 | 3.31 | 3.31 | 0.30% | 1,319,806 |
| Feb 26, 2026 | 3.72 | 3.72 | 3.20 | 3.30 | 3.30 | -10.33% | 5,769,563 |
| Feb 25, 2026 | 3.67 | 3.70 | 3.60 | 3.68 | 3.68 | -0.27% | 1,858,143 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.60 | 3.69 | 3.69 | 0.82% | 866,394 |
| Feb 23, 2026 | 3.65 | 3.71 | 3.52 | 3.66 | 3.66 | 0.41% | 1,845,238 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.60 | 3.65 | 3.65 | -0.14% | 636,825 |
| Feb 19, 2026 | 3.65 | 3.67 | 3.58 | 3.65 | 3.65 | 0.41% | 717,673 |
| Feb 18, 2026 | 3.51 | 3.64 | 3.48 | 3.64 | 3.64 | 4.01% | 1,696,191 |
| Feb 17, 2026 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | -0.71% | 766,248 |
| Feb 16, 2026 | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | -0.56% | 159,686 |
| Feb 13, 2026 | 3.61 | 3.63 | 3.49 | 3.54 | 3.54 | -3.93% | 623,214 |
| Feb 12, 2026 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | 1.24% | 1,447,011 |
| Feb 11, 2026 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | 1.68% | 938,540 |
| Feb 10, 2026 | 3.50 | 3.69 | 3.50 | 3.58 | 3.58 | -0.56% | 512,364 |
| Feb 9, 2026 | 3.59 | 3.68 | 3.49 | 3.60 | 3.60 | 2.56% | 1,674,708 |
| Feb 6, 2026 | 3.47 | 3.51 | 3.39 | 3.51 | 3.51 | 0.86% | 659,955 |
| Feb 5, 2026 | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | -0.43% | 647,528 |
| Feb 4, 2026 | 3.59 | 3.59 | 3.45 | 3.50 | 3.50 | -0.14% | 714,326 |
| Feb 3, 2026 | 3.50 | 3.55 | 3.46 | 3.50 | 3.50 | 0.86% | 694,793 |
| Feb 2, 2026 | 3.54 | 3.54 | 3.41 | 3.47 | 3.47 | -3.48% | 1,337,091 |
| Jan 30, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 2.42% | 1,288,763 |
| Jan 29, 2026 | 3.45 | 3.58 | 3.45 | 3.51 | 3.51 | 0.57% | 1,308,477 |
| Jan 28, 2026 | 3.36 | 3.53 | 3.36 | 3.49 | 3.49 | 2.65% | 763,205 |
| Jan 27, 2026 | 3.39 | 3.44 | 3.34 | 3.40 | 3.40 | - | 1,333,071 |
| Jan 26, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | 1.49% | 705,881 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.33 | 3.35 | 3.35 | - | 789,461 |
| Jan 22, 2026 | 3.56 | 3.56 | 3.35 | 3.35 | 3.35 | -1.47% | 898,511 |
| Jan 21, 2026 | 3.27 | 3.49 | 3.20 | 3.40 | 3.40 | 3.34% | 1,724,347 |
| Jan 20, 2026 | 3.23 | 3.33 | 3.23 | 3.29 | 3.29 | 1.86% | 377,454 |
| Jan 19, 2026 | 3.35 | 3.39 | 3.23 | 3.23 | 3.23 | -5.00% | 930,956 |
| Jan 16, 2026 | 3.43 | 3.44 | 3.32 | 3.40 | 3.40 | -0.29% | 849,688 |
| Jan 15, 2026 | 3.48 | 3.53 | 3.41 | 3.41 | 3.41 | -2.15% | 946,161 |
| Jan 14, 2026 | 3.57 | 3.57 | 3.44 | 3.49 | 3.49 | -0.99% | 1,169,480 |
| Jan 13, 2026 | 3.60 | 3.64 | 3.49 | 3.52 | 3.52 | 1.44% | 1,165,041 |
| Jan 12, 2026 | 3.50 | 3.57 | 3.47 | 3.47 | 3.47 | -0.86% | 355,929 |
| Jan 9, 2026 | 3.50 | 3.61 | 3.47 | 3.50 | 3.50 | 0.86% | 792,444 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | -0.86% | 280,517 |
| Jan 7, 2026 | 3.50 | 3.51 | 3.44 | 3.50 | 3.50 | -0.14% | 724,911 |
| Jan 6, 2026 | 3.38 | 3.58 | 3.38 | 3.51 | 3.51 | 2.49% | 595,382 |
| Jan 5, 2026 | 3.65 | 3.66 | 3.42 | 3.42 | 3.42 | -6.43% | 2,182,831 |
| Jan 2, 2026 | 3.80 | 3.89 | 3.64 | 3.66 | 3.66 | -2.53% | 1,304,448 |
| Dec 30, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2.88% | 2,048,065 |
| Dec 29, 2025 | 3.58 | 3.78 | 3.58 | 3.65 | 3.65 | 1.82% | 2,002,280 |
| Dec 23, 2025 | 3.60 | 3.65 | 3.58 | 3.58 | 3.58 | -0.69% | 1,102,949 |
| Dec 22, 2025 | 3.80 | 3.82 | 3.60 | 3.61 | 3.61 | -1.77% | 1,020,253 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.67 | 3.67 | 3.67 | -2.91% | 2,425,727 |
| Dec 18, 2025 | 3.69 | 3.85 | 3.62 | 3.78 | 3.78 | 5.29% | 2,177,050 |
| Dec 17, 2025 | 3.67 | 3.68 | 3.59 | 3.59 | 3.59 | 0.84% | 644,019 |
| Dec 16, 2025 | 3.66 | 3.66 | 3.48 | 3.56 | 3.56 | -2.33% | 2,186,927 |
| Dec 15, 2025 | 3.76 | 3.78 | 3.65 | 3.65 | 3.65 | -2.80% | 1,294,884 |
| Dec 12, 2025 | 3.93 | 3.93 | 3.73 | 3.75 | 3.75 | -0.92% | 717,670 |
| Dec 11, 2025 | 3.80 | 4.00 | 3.70 | 3.79 | 3.79 | -1.05% | 1,065,950 |
| Dec 10, 2025 | 3.97 | 4.06 | 3.75 | 3.83 | 3.83 | -3.29% | 2,865,766 |
| Dec 9, 2025 | 4.13 | 4.20 | 3.87 | 3.96 | 3.96 | -2.94% | 3,258,209 |
| Dec 8, 2025 | 3.91 | 4.14 | 3.88 | 4.08 | 4.08 | 5.84% | 3,113,289 |
| 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 |