UK markets closed

Prosafe SE (PRSEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.85-1.57 (-9.01%)
As of 09:51AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202215.8515.8515.8515.8515.85100
28 Sept 202217.4217.4216.9017.4217.42200
27 Sept 202216.2416.2416.2416.2416.24-
26 Sept 202216.2416.2416.2416.2416.24-
23 Sept 202217.9017.9016.2416.2416.24400
22 Sept 202220.2020.2020.2020.2020.20-
21 Sept 202220.2020.2020.2020.2020.20-
20 Sept 202220.2020.2020.2020.2020.20100
19 Sept 202220.6020.6020.4020.4020.40200
16 Sept 202221.6021.6021.6021.6021.60-
15 Sept 202221.6021.6021.6021.6021.60-
14 Sept 202222.0022.0021.6021.6021.60200
13 Sept 202221.7421.7421.7421.7421.74-
12 Sept 202221.7421.7421.7421.7421.74-
09 Sept 202221.7421.7421.7421.7421.74-
08 Sept 202221.7421.7421.7421.7421.74-
07 Sept 202221.7421.7421.7421.7421.74200
06 Sept 202223.5023.5023.5023.5023.50-
02 Sept 202223.5023.5023.5023.5023.50-
01 Sept 202223.5023.5023.5023.5023.50-
31 Aug 202223.5023.5023.5023.5023.50-
30 Aug 202223.5023.5023.5023.5023.50-
29 Aug 202223.5023.5023.5023.5023.50-
26 Aug 202223.5023.5023.5023.5023.50100
25 Aug 202221.7421.7421.7421.7421.74-
24 Aug 202221.7421.7421.7421.7421.74-
23 Aug 202221.7421.7421.7421.7421.74-
22 Aug 202221.7421.7421.7421.7421.74-
19 Aug 202221.7421.7421.7421.7421.74-
18 Aug 202221.7421.7421.7421.7421.74-
17 Aug 202221.7421.7421.7421.7421.74-
16 Aug 202221.7421.7421.7421.7421.74-
15 Aug 202220.9021.7420.9021.7421.74200
12 Aug 202220.9020.9020.9020.9020.90-
11 Aug 202220.9020.9020.9020.9020.90-
10 Aug 202220.9020.9020.9020.9020.90-
09 Aug 202220.9020.9020.9020.9020.90-
08 Aug 202220.9020.9020.9020.9020.90-
05 Aug 202220.9020.9020.9020.9020.90-
04 Aug 202220.9020.9020.9020.9020.90-
03 Aug 202220.9020.9020.9020.9020.90100
02 Aug 202218.7018.7018.7018.7018.70-
01 Aug 202218.7018.7018.7018.7018.70-
29 Jul 202218.7018.7018.7018.7018.70-
28 Jul 202218.7018.7018.7018.7018.70-
27 Jul 202218.7018.7018.7018.7018.70-
26 Jul 202218.7018.7018.7018.7018.70-
25 Jul 202218.7018.7018.7018.7018.70-
22 Jul 202218.7018.7018.7018.7018.70100
21 Jul 202215.4515.4515.4515.4515.45-
20 Jul 202215.4515.4515.4515.4515.45-
19 Jul 202215.4515.4515.4515.4515.45-
18 Jul 202215.4515.4515.4515.4515.45-
15 Jul 202215.4515.4515.4515.4515.45-
14 Jul 202215.4515.4515.4515.4515.45302
13 Jul 202217.0017.0017.0017.0017.00-
12 Jul 202217.0017.0017.0017.0017.00175
11 Jul 202220.0020.0020.0020.0020.00-
08 Jul 202220.0020.0020.0020.0020.00-
07 Jul 202220.0020.0020.0020.0020.00-
06 Jul 202220.0020.0020.0020.0020.00-
05 Jul 202220.0020.0020.0020.0020.00-
01 Jul 202220.0020.0020.0020.0020.00-
30 Jun 202220.0020.0020.0020.0020.00-
29 Jun 202220.0020.0020.0020.0020.00-
28 Jun 202220.0020.0020.0020.0020.00-
27 Jun 202220.0020.0020.0020.0020.00-
24 Jun 202220.0020.0020.0020.0020.00-
23 Jun 202220.0020.0020.0020.0020.00-
22 Jun 202220.0020.0020.0020.0020.00-
21 Jun 202220.0020.0020.0020.0020.00-
17 Jun 202220.0020.0020.0020.0020.00-
16 Jun 202220.0020.0020.0020.0020.001,000
15 Jun 202221.8521.8521.8521.8521.85-
14 Jun 202221.8521.8521.8521.8521.85100
13 Jun 202224.2024.2024.2024.2024.20-
10 Jun 202224.2024.2024.2024.2024.20-
09 Jun 202224.6524.6524.2024.2024.20512
08 Jun 202226.9126.9126.9126.9126.91300
07 Jun 202227.4527.4527.4527.4527.45102
06 Jun 202222.8322.8322.8322.8322.83-
03 Jun 202222.8322.8322.8322.8322.83-
02 Jun 202222.8322.8322.8322.8322.83-
01 Jun 202222.8322.8322.8322.8322.83100
31 May 202221.6521.6521.6521.6521.65100
27 May 202220.7020.7020.7020.7020.70-
26 May 202220.7020.7020.7020.7020.70-
25 May 202220.7020.7020.7020.7020.70-
24 May 202220.7020.7020.7020.7020.70-
23 May 202220.7020.7020.7020.7020.70-
20 May 202220.7020.7020.7020.7020.70-
19 May 202220.7020.7020.7020.7020.70100
18 May 202220.5920.5920.5920.5920.59-
17 May 202220.5920.5920.5920.5920.59-
16 May 202220.5920.5920.5920.5920.59-
13 May 202220.5920.5920.5920.5920.59-
12 May 202220.5920.5920.5920.5920.59100
11 May 202219.5019.5019.5019.5019.50-
10 May 202219.5019.5019.5019.5019.50-
09 May 202219.5019.5019.5019.5019.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...