Pryme N.V. (OSL:PRYME)
Norway
· Delayed Price · Currency is NOK 6.50
+0.40 (6.56%)
At close: Dec 5, 2025
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 6.56% | 6,832 |
| Dec 4, 2025 | 6.08 | 6.50 | 5.60 | 6.10 | 6.10 | 0.33% | 35,955 |
| Dec 3, 2025 | 7.80 | 7.80 | 6.08 | 6.08 | 6.08 | -25.85% | 8,140 |
| Dec 2, 2025 | 7.60 | 8.20 | 7.60 | 8.20 | 8.20 | 7.89% | 526 |
| Dec 1, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | -8.65% | 5,799 |
| Nov 28, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Nov 27, 2025 | 7.54 | 8.34 | 7.52 | 8.32 | 8.32 | 1.71% | 1,338 |
| Nov 26, 2025 | 7.44 | 8.38 | 7.32 | 8.18 | 8.18 | -0.97% | 8,897 |
| Nov 25, 2025 | 8.50 | 8.50 | 7.44 | 8.26 | 8.26 | -0.96% | 2,428 |
| Nov 24, 2025 | 8.18 | 8.36 | 7.34 | 8.34 | 8.34 | 1.71% | 1,041 |
| Nov 21, 2025 | 7.62 | 8.38 | 7.62 | 8.20 | 8.20 | 12.02% | 585 |
| Nov 20, 2025 | 8.50 | 9.00 | 7.32 | 7.32 | 7.32 | -14.08% | 3,818 |
| Nov 19, 2025 | 8.98 | 8.98 | 8.52 | 8.52 | 8.52 | -3.18% | 3,765 |
| Nov 18, 2025 | 8.52 | 8.98 | 8.52 | 8.80 | 8.80 | -2.00% | 1,236 |
| Nov 17, 2025 | 9.46 | 9.46 | 8.24 | 8.98 | 8.98 | 9.51% | 682 |
| Nov 14, 2025 | 8.00 | 9.48 | 8.00 | 8.20 | 8.20 | 2.50% | 1,229 |
| Nov 13, 2025 | 8.98 | 8.98 | 7.98 | 8.00 | 8.00 | -7.83% | 13,519 |
| Nov 12, 2025 | 7.90 | 8.94 | 7.90 | 8.68 | 8.68 | -2.91% | 2,831 |
| Nov 11, 2025 | 8.50 | 8.94 | 8.00 | 8.94 | 8.94 | 7.71% | 5,242 |
| Nov 10, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -3.49% | 3,117 |
| Nov 7, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | -4.44% | 882 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | -0.22% | 890 |
| Nov 5, 2025 | 11.00 | 11.75 | 9.02 | 9.02 | 9.02 | 7.38% | 1,195 |
| Nov 4, 2025 | 9.90 | 9.90 | 8.40 | 8.40 | 8.40 | -11.58% | 1,477 |
| Nov 3, 2025 | 9.90 | 9.90 | 9.50 | 9.50 | 9.50 | 6.74% | 350 |
| Oct 31, 2025 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | 525 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.02 | 8.60 | 8.60 | -3.37% | 4,482 |
| Oct 29, 2025 | 9.80 | 9.80 | 7.80 | 8.90 | 8.90 | 10.97% | 12,745 |
| Oct 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 27, 2025 | 7.78 | 10.00 | 7.78 | 8.02 | 8.02 | -2.67% | 2,725 |
| Oct 24, 2025 | 7.80 | 8.30 | 7.80 | 8.24 | 8.24 | -3.51% | 2,817 |
| Oct 23, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | 113 |
| Oct 22, 2025 | 9.00 | 9.50 | 8.52 | 8.52 | 8.52 | -2.07% | 2,920 |
| Oct 21, 2025 | 10.40 | 10.40 | 8.04 | 8.70 | 8.70 | -10.31% | 14,056 |
| Oct 20, 2025 | 9.50 | 10.00 | 9.50 | 9.70 | 9.70 | 0.21% | 686 |
| Oct 17, 2025 | 9.60 | 10.00 | 9.60 | 9.68 | 9.68 | -8.25% | 4,005 |
| Oct 16, 2025 | 11.00 | 11.00 | 10.45 | 10.55 | 10.55 | -10.97% | 3,757 |
| Oct 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | 470 |
| Oct 14, 2025 | 12.10 | 12.55 | 11.00 | 11.90 | 11.90 | -0.83% | 4,648 |
| Oct 13, 2025 | 12.65 | 12.65 | 11.90 | 12.00 | 12.00 | -8.75% | 1,682 |
| Oct 10, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 70 |
| Oct 9, 2025 | 12.55 | 13.25 | 12.10 | 13.25 | 13.25 | 1.15% | 1,029 |
| Oct 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | 11 |
| Oct 7, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -0.38% | 159 |
| Oct 6, 2025 | 12.50 | 13.20 | 12.30 | 13.20 | 13.20 | 2.72% | 2,640 |
| Oct 3, 2025 | 12.80 | 13.45 | 12.80 | 12.85 | 12.85 | 0.39% | 195 |
| Oct 2, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | 6.22% | 690 |
| Oct 1, 2025 | 13.85 | 13.85 | 12.05 | 12.05 | 12.05 | -12.36% | 907 |
| Sep 30, 2025 | 12.05 | 13.95 | 12.05 | 13.75 | 13.75 | 9.13% | 1,290 |
| Sep 29, 2025 | 14.50 | 14.50 | 12.60 | 12.60 | 12.60 | -10.32% | 6,684 |
| Sep 26, 2025 | 14.25 | 14.25 | 13.00 | 14.05 | 14.05 | -2.09% | 6,158 |
| Sep 25, 2025 | 13.30 | 14.40 | 13.30 | 14.35 | 14.35 | -1.03% | 2,136 |
| Sep 24, 2025 | 13.60 | 14.50 | 13.30 | 14.50 | 14.50 | - | 8,340 |
| Sep 23, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 6.23% | 2,103 |
| Sep 22, 2025 | 15.00 | 15.00 | 13.50 | 13.65 | 13.65 | -10.49% | 4,694 |
| Sep 19, 2025 | 15.35 | 15.35 | 13.25 | 15.25 | 15.25 | 8.93% | 1,918 |
| Sep 18, 2025 | 13.05 | 14.00 | 13.05 | 14.00 | 14.00 | -11.11% | 536 |
| Sep 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Sep 16, 2025 | 15.70 | 15.75 | 13.35 | 15.75 | 15.75 | - | 2,987 |
| Sep 15, 2025 | 13.90 | 15.75 | 13.05 | 15.75 | 15.75 | 5.00% | 724 |
| Sep 12, 2025 | 16.90 | 16.90 | 15.00 | 15.00 | 15.00 | -11.24% | 6,140 |
| Sep 11, 2025 | 14.20 | 16.90 | 14.20 | 16.90 | 16.90 | 14.58% | 3,099 |
| Sep 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 9, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 186 |
| Sep 8, 2025 | 16.70 | 16.70 | 14.55 | 15.00 | 15.00 | -8.81% | 967 |
| Sep 5, 2025 | 16.70 | 16.70 | 14.50 | 16.45 | 16.45 | 14.24% | 1,040 |
| Sep 4, 2025 | 16.85 | 16.90 | 14.30 | 14.40 | 14.40 | -6.49% | 2,048 |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | 162 |
| Sep 2, 2025 | 16.00 | 16.20 | 14.80 | 16.20 | 16.20 | 4.52% | 535 |
| Sep 1, 2025 | 16.85 | 18.15 | 15.00 | 15.50 | 15.50 | -8.82% | 17,115 |
| Aug 29, 2025 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | -7.10% | 775 |
| Aug 28, 2025 | 18.40 | 18.40 | 16.85 | 18.30 | 18.30 | -0.81% | 224 |
| Aug 27, 2025 | 17.55 | 18.45 | 17.55 | 18.45 | 18.45 | 5.43% | 33 |
| Aug 26, 2025 | 18.95 | 18.95 | 17.05 | 17.50 | 17.50 | 2.94% | 1,592 |
| Aug 25, 2025 | 16.70 | 19.00 | 16.70 | 17.00 | 17.00 | -10.99% | 1,410 |
| Aug 22, 2025 | 16.75 | 19.10 | 16.75 | 19.10 | 19.10 | -1.04% | 111 |
| Aug 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 20, 2025 | 18.00 | 19.35 | 18.00 | 19.30 | 19.30 | 9.97% | 271 |
| Aug 19, 2025 | 19.60 | 19.60 | 17.55 | 17.55 | 17.55 | -4.36% | 1,423 |
| Aug 18, 2025 | 17.55 | 18.35 | 17.55 | 18.35 | 18.35 | -0.54% | 305 |
| Aug 15, 2025 | 17.45 | 18.45 | 17.45 | 18.45 | 18.45 | 5.13% | 1,052 |
| Aug 14, 2025 | 17.40 | 19.35 | 17.40 | 17.55 | 17.55 | -3.31% | 3,515 |
| Aug 13, 2025 | 17.50 | 18.15 | 17.30 | 18.15 | 18.15 | -1.89% | 1,970 |
| Aug 12, 2025 | 17.30 | 18.95 | 17.30 | 18.50 | 18.50 | -3.39% | 2,564 |
| Aug 11, 2025 | 16.90 | 19.15 | 16.90 | 19.15 | 19.15 | 0.26% | 1,435 |
| Aug 8, 2025 | 16.70 | 19.10 | 16.70 | 19.10 | 19.10 | 6.41% | 2,128 |
| Aug 7, 2025 | 18.90 | 18.90 | 16.90 | 17.95 | 17.95 | -0.28% | 9,506 |
| Aug 6, 2025 | 19.00 | 19.00 | 17.20 | 18.00 | 18.00 | -7.93% | 3,042 |
| Aug 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Aug 4, 2025 | 19.75 | 19.75 | 17.80 | 19.55 | 19.55 | -1.26% | 2,051 |
| Aug 1, 2025 | 19.80 | 19.80 | 17.30 | 19.80 | 19.80 | - | 2,258 |
| Jul 31, 2025 | 17.80 | 19.80 | 17.20 | 19.80 | 19.80 | 13.14% | 8,763 |
| Jul 30, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -4.11% | 6,008 |
| Jul 29, 2025 | 19.95 | 19.95 | 17.05 | 18.25 | 18.25 | -1.62% | 3,053 |
| Jul 28, 2025 | 18.50 | 19.85 | 18.50 | 18.55 | 18.55 | -6.55% | 4,749 |
| Jul 25, 2025 | 19.85 | 19.85 | 18.75 | 19.85 | 19.85 | - | 227 |
| Jul 24, 2025 | 19.70 | 20.50 | 19.70 | 19.85 | 19.85 | -0.75% | 6,624 |
| Jul 23, 2025 | 18.20 | 20.00 | 18.10 | 20.00 | 20.00 | 11.11% | 1,744 |
| Jul 22, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -10.00% | 52 |
| Jul 21, 2025 | 18.10 | 20.00 | 18.10 | 20.00 | 20.00 | -3.85% | 1,424 |