Pryme N.V. (OSL:PRYME)
Norway
· Delayed Price · Currency is NOK 5.40
+0.26 (5.06%)
At close: Apr 28, 2026
Pryme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.06% | 217 |
| Apr 27, 2026 | 4.85 | 5.30 | 4.61 | 5.14 | 5.14 | 0.78% | 11,270 |
| Apr 24, 2026 | 5.00 | 5.20 | 4.61 | 5.10 | 5.10 | -12.07% | 18,826 |
| Apr 23, 2026 | 5.90 | 6.30 | 5.02 | 5.80 | 5.80 | -14.71% | 4,596 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.20 | 6.80 | 6.80 | -4.49% | 44,661 |
| Apr 21, 2026 | 6.46 | 7.20 | 6.46 | 7.12 | 7.12 | 1.71% | 20,796 |
| Apr 20, 2026 | 7.06 | 7.88 | 6.62 | 7.00 | 7.00 | -12.28% | 12,936 |
| Apr 17, 2026 | 7.90 | 7.98 | 7.00 | 7.98 | 7.98 | - | 8,684 |
| Apr 16, 2026 | 8.56 | 8.56 | 7.50 | 7.98 | 7.98 | 3.64% | 4,011 |
| Apr 15, 2026 | 8.90 | 8.90 | 7.58 | 7.70 | 7.70 | -4.94% | 18,930 |
| Apr 14, 2026 | 8.98 | 8.98 | 8.10 | 8.10 | 8.10 | 6.58% | 952 |
| Apr 13, 2026 | 8.50 | 9.50 | 7.50 | 7.60 | 7.60 | -10.59% | 53,972 |
| Apr 10, 2026 | 8.10 | 8.78 | 7.76 | 8.50 | 8.50 | 4.94% | 6,480 |
| Apr 9, 2026 | 8.96 | 8.96 | 8.00 | 8.10 | 8.10 | -9.80% | 2,246 |
| Apr 8, 2026 | 7.50 | 8.98 | 7.50 | 8.98 | 8.98 | 19.73% | 2,245 |
| Apr 7, 2026 | 7.22 | 9.50 | 7.22 | 7.50 | 7.50 | -6.25% | 39,916 |
| Apr 1, 2026 | 7.94 | 8.50 | 7.94 | 8.00 | 8.00 | - | 15,511 |
| Mar 31, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 54 |
| Mar 30, 2026 | 8.28 | 9.50 | 8.28 | 8.50 | 8.50 | 2.66% | 22,394 |
| Mar 27, 2026 | 7.00 | 9.00 | 6.00 | 8.28 | 8.28 | -23.33% | 31,856 |
| Mar 26, 2026 | 9.50 | 10.80 | 9.50 | 10.80 | 10.80 | -1.82% | 23 |
| Mar 25, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 0.92% | 1,604 |
| Mar 24, 2026 | 11.45 | 11.45 | 10.50 | 10.90 | 10.90 | -4.80% | 202 |
| Mar 23, 2026 | 10.80 | 11.45 | 9.40 | 11.45 | 11.45 | 6.02% | 2,685 |
| Mar 20, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 0.93% | 346 |
| Mar 19, 2026 | 11.70 | 11.70 | 10.70 | 10.70 | 10.70 | 10.31% | 214 |
| Mar 18, 2026 | 9.72 | 9.72 | 9.00 | 9.70 | 9.70 | -13.39% | 19,167 |
| Mar 17, 2026 | 11.65 | 11.65 | 11.20 | 11.20 | 11.20 | -3.86% | 966 |
| Mar 16, 2026 | 10.00 | 11.70 | 10.00 | 11.65 | 11.65 | - | 4,266 |
| Mar 13, 2026 | 9.52 | 11.65 | 9.52 | 11.65 | 11.65 | 10.95% | 1,292 |
| Mar 12, 2026 | 10.20 | 11.75 | 10.20 | 10.50 | 10.50 | 0.48% | 8,428 |
| Mar 11, 2026 | 9.10 | 10.45 | 9.10 | 10.45 | 10.45 | 7.73% | 1,591 |
| Mar 10, 2026 | 8.50 | 11.15 | 8.50 | 9.70 | 9.70 | 7.78% | 5,604 |
| Mar 9, 2026 | 9.90 | 10.00 | 8.00 | 9.00 | 9.00 | -0.44% | 7,114 |
| Mar 6, 2026 | 12.00 | 12.00 | 9.04 | 9.04 | 9.04 | -17.82% | 1,404 |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 4, 2026 | 9.00 | 11.85 | 9.00 | 11.00 | 11.00 | 0.46% | 578 |
| Mar 3, 2026 | 12.00 | 12.00 | 9.00 | 10.95 | 10.95 | - | 5,950 |
| Mar 2, 2026 | 10.25 | 11.00 | 10.00 | 10.95 | 10.95 | -3.52% | 14,951 |
| Feb 27, 2026 | 11.50 | 11.50 | 10.10 | 11.35 | 11.35 | -3.81% | 9,705 |
| Feb 26, 2026 | 11.20 | 11.80 | 11.00 | 11.80 | 11.80 | 5.36% | 1,755 |
| Feb 25, 2026 | 12.20 | 12.60 | 11.00 | 11.20 | 11.20 | - | 15,283 |
| Feb 24, 2026 | 10.00 | 12.15 | 10.00 | 11.20 | 11.20 | 12.00% | 36,913 |
| Feb 23, 2026 | 7.80 | 10.50 | 7.80 | 10.00 | 10.00 | 42.86% | 38,435 |
| Feb 20, 2026 | 7.78 | 7.80 | 7.00 | 7.00 | 7.00 | -9.33% | 6,544 |
| Feb 19, 2026 | 7.68 | 8.00 | 4.90 | 7.72 | 7.72 | -3.50% | 19,716 |
| Feb 18, 2026 | 7.90 | 8.00 | 7.40 | 8.00 | 8.00 | - | 1,714 |
| Feb 17, 2026 | 7.92 | 8.00 | 7.60 | 8.00 | 8.00 | 11.11% | 1,062 |
| Feb 16, 2026 | 7.20 | 7.20 | 6.64 | 7.20 | 7.20 | - | 2,913 |
| Feb 13, 2026 | 6.98 | 7.20 | 6.86 | 7.20 | 7.20 | - | 934 |
| Feb 12, 2026 | 7.22 | 7.22 | 6.52 | 7.20 | 7.20 | 1.12% | 359 |
| Feb 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 2,066 |
| Feb 10, 2026 | 7.20 | 7.22 | 6.54 | 7.12 | 7.12 | 9.54% | 7,113 |
| Feb 9, 2026 | 7.48 | 8.30 | 6.50 | 6.50 | 6.50 | -13.33% | 907 |
| Feb 6, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 7.14% | 2,560 |
| Feb 5, 2026 | 7.80 | 8.38 | 7.00 | 7.00 | 7.00 | -16.67% | 12,344 |
| Feb 4, 2026 | 7.60 | 8.50 | 7.60 | 8.40 | 8.40 | 2.44% | 169 |
| Feb 3, 2026 | 7.62 | 8.30 | 7.60 | 8.20 | 8.20 | -2.15% | 5,820 |
| Feb 2, 2026 | 8.06 | 8.70 | 7.36 | 8.38 | 8.38 | 3.97% | 6,984 |
| Jan 30, 2026 | 6.48 | 8.38 | 6.12 | 8.06 | 8.06 | 23.62% | 5,328 |
| Jan 29, 2026 | 7.16 | 7.16 | 6.52 | 6.52 | 6.52 | -9.19% | 10,814 |
| Jan 28, 2026 | 7.18 | 7.88 | 7.18 | 7.18 | 7.18 | - | 4,726 |
| Jan 27, 2026 | 6.38 | 7.30 | 6.00 | 7.18 | 7.18 | 19.67% | 7,822 |
| Jan 26, 2026 | 5.40 | 6.32 | 5.40 | 6.00 | 6.00 | 7.14% | 452 |
| Jan 23, 2026 | 5.30 | 6.34 | 5.30 | 5.60 | 5.60 | 7.28% | 1,024 |
| Jan 22, 2026 | 6.38 | 6.38 | 5.22 | 5.22 | 5.22 | -17.14% | 4,797 |
| Jan 21, 2026 | 6.36 | 6.36 | 5.44 | 6.30 | 6.30 | -0.94% | 639 |
| Jan 20, 2026 | 5.00 | 6.84 | 5.00 | 6.36 | 6.36 | 6.00% | 1,986 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -7.41% | 1,509 |
| Jan 16, 2026 | 5.04 | 6.48 | 5.04 | 6.48 | 6.48 | 7.64% | 198 |
| Jan 15, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | -3.83% | 484 |
| Jan 14, 2026 | 5.58 | 6.40 | 5.56 | 6.26 | 6.26 | 4.33% | 7,978 |
| Jan 13, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | - | 2,300 |
| Jan 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 9, 2026 | 5.10 | 6.00 | 5.10 | 6.00 | 6.00 | 9.09% | 895 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | - | 1,020 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,500 |
| Jan 6, 2026 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 6.18% | 3,852 |
| Jan 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 394 |
| Jan 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 6,387 |
| Dec 30, 2025 | 5.50 | 5.50 | 4.56 | 5.20 | 5.20 | 1.56% | 5,326 |
| Dec 29, 2025 | 5.98 | 5.98 | 5.10 | 5.12 | 5.12 | -14.67% | 4,371 |
| Dec 23, 2025 | 5.56 | 6.00 | 5.54 | 6.00 | 6.00 | -7.69% | 4,105 |
| Dec 22, 2025 | 6.10 | 6.50 | 5.90 | 6.50 | 6.50 | -5.80% | 5,917 |
| Dec 19, 2025 | 7.30 | 7.30 | 6.30 | 6.90 | 6.90 | -1.43% | 1,990 |
| Dec 18, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 16.67% | 1,953 |
| Dec 17, 2025 | 6.34 | 6.60 | 5.90 | 6.00 | 6.00 | -9.09% | 10,427 |
| Dec 16, 2025 | 6.60 | 7.18 | 6.60 | 6.60 | 6.60 | - | 2,086 |
| Dec 15, 2025 | 7.28 | 7.28 | 6.60 | 6.60 | 6.60 | 4.10% | 5,014 |
| Dec 12, 2025 | 7.26 | 7.28 | 6.34 | 6.34 | 6.34 | -9.17% | 6,996 |
| Dec 11, 2025 | 6.40 | 7.08 | 6.40 | 6.98 | 6.98 | -1.69% | 4,546 |
| Dec 10, 2025 | 6.62 | 7.24 | 6.34 | 7.10 | 7.10 | 9.23% | 4,484 |
| Dec 9, 2025 | 7.00 | 7.90 | 6.50 | 6.50 | 6.50 | 0.31% | 19,277 |
| Dec 8, 2025 | 6.50 | 7.00 | 6.06 | 6.48 | 6.48 | -0.31% | 8,755 |
| 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 | - | - |