Protector Forsikring ASA (LON:0JXF)
London · Delayed Price · Currency is GBP · Price in NOK 516.13
-2.87 (-0.55%)
At close: Feb 11, 2026
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 520.00 | 519.00 | 507.00 | 516.13 | 516.13 | -0.55% | 26,495 |
| Feb 10, 2026 | 518.25 | 519.50 | 515.50 | 519.00 | 519.00 | -0.99% | 1,023 |
| Feb 9, 2026 | 524.00 | 525.00 | 522.00 | 524.20 | 524.20 | 0.42% | 13,731 |
| Feb 6, 2026 | 516.50 | 522.00 | 517.53 | 522.00 | 521.99 | 1.22% | 9,492 |
| Feb 5, 2026 | 517.50 | 518.00 | 515.00 | 515.71 | 515.71 | -0.78% | 1,465 |
| Feb 4, 2026 | 524.00 | 523.50 | 519.00 | 519.77 | 519.77 | -1.38% | 2,703 |
| Feb 3, 2026 | 566.00 | 529.00 | 524.00 | 527.06 | 527.06 | -1.12% | 1,575 |
| Feb 2, 2026 | 519.25 | 536.00 | 517.50 | 533.00 | 526.97 | 1.43% | 41,470 |
| Jan 30, 2026 | 524.00 | 533.00 | 517.00 | 525.51 | 519.57 | -1.41% | 3,947 |
| Jan 29, 2026 | 550.50 | 533.00 | 527.00 | 533.00 | 526.97 | -0.66% | 2,674 |
| Jan 28, 2026 | 541.00 | 539.00 | 534.00 | 536.54 | 530.47 | -1.73% | 28,680 |
| Jan 27, 2026 | 543.00 | 546.00 | 537.00 | 546.00 | 539.82 | 0.83% | 8,905 |
| Jan 26, 2026 | 546.00 | 545.00 | 541.50 | 541.50 | 535.38 | -0.64% | 1,156 |
| Jan 23, 2026 | 551.50 | 553.00 | 544.00 | 545.00 | 538.84 | -1.27% | 728 |
| Jan 22, 2026 | 552.50 | 556.50 | 551.00 | 552.01 | 545.76 | -0.18% | 1,771 |
| Jan 21, 2026 | 545.00 | 553.00 | 540.00 | 553.00 | 546.74 | 3.95% | 33,351 |
| Jan 20, 2026 | 534.50 | 534.00 | 529.00 | 532.00 | 525.98 | -0.10% | 13,242 |
| Jan 19, 2026 | 528.00 | 536.00 | 528.00 | 532.53 | 526.51 | -1.11% | 17,150 |
| Jan 16, 2026 | 534.50 | 539.00 | 533.00 | 538.53 | 532.44 | -0.07% | 7,026 |
| Jan 15, 2026 | 527.00 | 540.00 | 526.00 | 538.92 | 532.83 | 4.32% | 3,778 |
| Jan 14, 2026 | 531.50 | 533.00 | 516.59 | 516.59 | 510.74 | -2.51% | 4,012 |
| Jan 13, 2026 | 518.25 | 534.00 | 520.00 | 529.89 | 523.90 | 2.69% | 1,310 |
| Jan 12, 2026 | 516.25 | 519.00 | 513.00 | 516.01 | 510.17 | -0.52% | 2,687 |
| Jan 9, 2026 | 524.25 | 524.00 | 517.00 | 518.72 | 512.85 | -1.01% | 2,252 |
| Jan 8, 2026 | 523.00 | 529.00 | 522.00 | 524.01 | 518.08 | 0.37% | 4,331 |
| Jan 7, 2026 | 521.00 | 526.00 | 519.00 | 522.05 | 516.15 | 0.39% | 2,358 |
| Jan 6, 2026 | 517.25 | 523.00 | 517.85 | 520.02 | 514.13 | 2.16% | 6,554 |
| Jan 5, 2026 | 522.25 | 522.00 | 508.00 | 509.01 | 503.25 | -1.93% | 2,392 |
| Jan 2, 2026 | 531.50 | 530.00 | 519.00 | 519.00 | 513.13 | -1.00% | 4,191 |
| Dec 31, 2025 | 518.32 | 518.32 | 518.32 | 524.25 | 518.32 | 0.05% | - |
| Dec 30, 2025 | 519.25 | 524.00 | 518.00 | 524.00 | 518.07 | 0.96% | 224 |
| Dec 29, 2025 | 528.00 | 529.00 | 515.00 | 519.00 | 513.13 | -0.81% | 5,416 |
| Dec 24, 2025 | 517.33 | 517.33 | 517.33 | 523.25 | 517.33 | -0.59% | - |
| Dec 23, 2025 | 522.25 | 529.00 | 520.00 | 526.37 | 520.42 | 0.45% | 25,483 |
| Dec 22, 2025 | 521.00 | 525.00 | 520.00 | 524.00 | 518.07 | 1.40% | 3,164 |
| Dec 19, 2025 | 515.50 | 521.00 | 515.00 | 516.75 | 510.91 | 0.12% | 11,090 |
| Dec 18, 2025 | 515.25 | 517.00 | 514.00 | 516.11 | 510.28 | -0.56% | 1,207 |
| Dec 17, 2025 | 515.25 | 521.00 | 515.00 | 519.00 | 513.13 | 0.99% | 470 |
| Dec 16, 2025 | 513.50 | 517.00 | 513.00 | 513.93 | 508.12 | 1.16% | 3,863 |
| Dec 15, 2025 | 501.25 | 514.00 | 502.00 | 508.03 | 502.29 | 0.41% | 6,839 |
| Dec 12, 2025 | 508.00 | 509.00 | 501.00 | 505.95 | 500.23 | 0.72% | 1,379 |
| Dec 11, 2025 | 505.00 | 507.00 | 501.50 | 502.31 | 496.63 | 0.66% | 5,254 |
| Dec 10, 2025 | 498.50 | 502.00 | 496.00 | 499.00 | 493.36 | -0.32% | 1,663 |
| Dec 9, 2025 | 493.50 | 508.00 | 497.00 | 500.60 | 494.94 | 2.37% | 7,844 |
| Dec 8, 2025 | 483.00 | 490.50 | 481.50 | 489.00 | 483.47 | 1.41% | 2,685 |
| Dec 5, 2025 | 486.75 | 484.50 | 480.00 | 482.20 | 476.75 | -0.81% | 11,922 |
| Dec 4, 2025 | 492.50 | 493.00 | 485.25 | 486.13 | 480.63 | -4.32% | 500 |
| Dec 3, 2025 | 510.75 | 512.00 | 490.50 | 508.06 | 502.31 | 0.77% | 16,715 |
| Dec 2, 2025 | 495.25 | 511.00 | 499.50 | 504.15 | 498.45 | 1.13% | 29,450 |
| Dec 1, 2025 | 482.25 | 498.50 | 481.00 | 498.50 | 492.86 | 3.62% | 4,475 |