|
Real-time
Other stock markets
|
5-day change | 1st Jan Change | ||
| 6.040 NOK | -4.13% |
|
+5.57% | +61.87% |
| 07-20 | Prosafe SE Reports Operational Results for the Month Ended June 2026 | CI |
| 06-22 | Prosafe SE Receives Contract From Ithaca Energy For Accommodation Support At Captain Field In UK North Sea | CI |
Quotes 5-day view: Prosafe SE
Real-time Oslo Bors
| 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | |
|---|---|---|---|---|---|
| Last | NOK 5.630 | NOK 5.580 | NOK 5.850 | NOK 6.300 | NOK 6.040 |
| Volume | 4,972,391 | 1,417,647 | 4,904,279 | 7,559,867 | 1,663,686 |
| Change | -2.09% | -0.89% | +4.84% | +7.69% | -4.13% |
| Opening | NOK 5.900 | NOK 5.600 | NOK 5.600 | NOK 5.860 | NOK 6.350 |
| High | NOK 5.900 | NOK 5.830 | NOK 5.990 | NOK 6.350 | NOK 6.400 |
| Low | NOK 5.560 | NOK 5.550 | NOK 5.560 | NOK 5.850 | NOK 6.000 |
Performance
| 1 day | -3.65% | ||
| 1 week | +5.57% | ||
| Current month | +8.78% | ||
| 1 month | +44.70% | ||
| 3 months | +64.95% | ||
| 6 months | +74.43% | ||
| Current year | +61.87% | ||
| 1 year | +73.43% | ||
| 3 years | -95.01% | ||
| 5 years | -99.68% | ||
| 10 years | -99.99% |
Volumes
marketsDaily volume
1,663,686
Estimated daily volume
2,512,325
Avg. Volume 20 sessions
2,391,294
Daily volume ratio
1.05
Avg. Volume 20 sessions NOK
14,443,415.76
Avg. Volume 20 sessions USD
1,517,251.94
Record volume 1
19,106,860
Record volume 2
12,024,630
Record volume 3
8,705,129
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (NOK)
232,482,031
Market Cap (USD)
232,482,031
Net sales (USD)
188,400,000
Number of employees
305
Sales / Employee (USD)
617,705
Free-Float
78.63 %
Free-Float capitalization (NOK)
19,134,022
Free-Float capitalization (USD)
182,794,583
Average Daily Capital Traded
6.21%
Indicators
Moving average 5 days
5.822
Moving average 20 days
4.854
Moving average 50 days
4.538
Moving average 100 days
4.06
Price spread / (MMA5)
-3.61%
Price spread / (MMA20)
-19.64%
Price spread / (MMA50)
-24.86%
Price spread / (MMA100)
-32.78%
STIM
RSI 9 days
82.6
RSI 14 days
78.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.13% | +5.57% | +73.43% | -95.01% | 232M | |
| +3.04% | +1.66% | +54.53% | -11.90% | 75.41B | |
| +1.51% | +5.59% | +41.10% | +73.79% | 61.28B | |
| +1.20% | -3.27% | +96.19% | +282.41% | 27.46B | |
| +1.47% | +3.62% | +49.33% | -18.18% | 26.96B | |
| +1.28% | +10.55% | +94.63% | +211.46% | 9.59B | |
| +2.62% | +0.86% | +63.58% | -2.06% | 7.13B | |
| +1.21% | +6.99% | +60.11% | +7.30% | 6.41B | |
| -0.19% | -0.06% | +40.67% | +127.91% | 6.16B | |
| +1.77% | +1.25% | +56.69% | +178.35% | 6.26B | |
| Average | +1.02% | +3.18% | +63.03% | +75.41% | 22.69B | |
| Weighted average by Cap. | +1.95% | +0.84% | +57.17% | +65.38% |
Historical Quotes: Prosafe SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
49309c246318a7789e3da0.FYENTfm-Y951-OazIZVUY9TakRYUclqzNQDvc3bL6xI.b-R1PJLvEJQqurKCS_IHW5GI911DO2qed1KhAAG5uFhZw3k4q_oz7jLLhQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:54:39 | 6.040 | 9,202 | 1,663,686 |
| 12:54:39 | 6.040 | 15,798 | 1,654,484 |
| 12:53:14 | 6.000 | 954 | 1,638,686 |
| 12:53:14 | 6.000 | 210 | 1,637,732 |
| 12:53:14 | 6.000 | 17,600 | 1,637,522 |
| 12:53:14 | 6.000 | 2,000 | 1,619,922 |
| 12:53:14 | 6.000 | 2,000 | 1,617,922 |
| 12:53:14 | 6.000 | 18,946 | 1,615,922 |
| 12:53:14 | 6.000 | 110 | 1,596,976 |
| 12:53:14 | 6.000 | 200 | 1,596,866 |
Course Extremes
| 1 week | 5.55 |  | 6.4 |
| 1 month | 4.08 | | 6.4 |
| Current year | 2.98 | | 6.4 |
| 1 year | 2.91 | | 6.4 |
| 3 years | 2.91 | | 127.8 |
| 5 years | 2.91 | | 2,500 |
| 10 years | 2.91 | | 145,000 |
Monthly variations
Annual variations
| 2026 | +68.00% | ||
| 2025 | -46.35% | ||
| 2024 | -89.84% | ||
| 2023 | -46.33% | ||
| 2022 | -19.07% | ||
| 2021 | -85.31% | ||
| 2020 | -48.92% | ||
| 2019 | -84.32% | ||
| 2018 | +12.17% | ||
| 2017 | -67.57% | ||
| 2016 | -98.24% | ||
| 2015 | -8.70% | ||
| 2014 | -50.85% | ||
| 2013 | -1.10% | ||
| 2012 | +15.44% | ||
| 2011 | -11.66% | ||
| 2010 | +25.92% | ||
| 2009 | +41.73% | ||
| 2008 | -72.49% | ||
| 2007 | +6.78% | ||
| 2006 | +54.45% | ||
| 2005 | +74.70% | ||
| 2004 | +22.39% | ||
| 2003 | +41.80% | ||
| 2002 | -21.25% | ||
| 2001 | -11.76% | ||
| 2000 | +64.85% | ||
| 1999 | +66.67% | ||
| 1998 | -68.67% | ||
| 1997 | +159.02% |
- Stock Market
- Stocks
- PRS Stock
- Quotes Prosafe SE
Select your edition
All financial news and data tailored to specific country editions
