Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 525.00
+1.00 (0.19%)
At close: Dec 23, 2025
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 520.00 | 529.00 | 520.00 | 525.00 | 525.00 | 0.19% | 47,511 |
| Dec 22, 2025 | 520.00 | 526.00 | 518.00 | 524.00 | 524.00 | 0.77% | 66,502 |
| Dec 19, 2025 | 516.00 | 521.00 | 511.00 | 520.00 | 520.00 | 0.97% | 131,232 |
| Dec 18, 2025 | 519.00 | 519.00 | 512.00 | 515.00 | 515.00 | -0.77% | 38,691 |
| Dec 17, 2025 | 517.00 | 521.00 | 514.00 | 519.00 | 519.00 | 0.97% | 85,227 |
| Dec 16, 2025 | 513.00 | 518.00 | 510.00 | 514.00 | 514.00 | 0.19% | 68,029 |
| Dec 15, 2025 | 500.00 | 514.00 | 500.00 | 513.00 | 513.00 | 2.60% | 105,101 |
| Dec 12, 2025 | 508.00 | 513.00 | 500.00 | 500.00 | 500.00 | -1.57% | 80,598 |
| Dec 11, 2025 | 501.00 | 512.00 | 501.00 | 508.00 | 508.00 | 1.80% | 148,058 |
| Dec 10, 2025 | 500.00 | 501.00 | 495.00 | 499.00 | 499.00 | -0.20% | 53,056 |
| Dec 9, 2025 | 494.50 | 510.00 | 493.00 | 500.00 | 500.00 | 1.83% | 135,351 |
| Dec 8, 2025 | 483.00 | 492.50 | 482.00 | 491.00 | 491.00 | 1.66% | 74,562 |
| Dec 5, 2025 | 486.50 | 486.50 | 480.00 | 483.00 | 483.00 | -0.62% | 68,128 |
| Dec 4, 2025 | 493.00 | 493.00 | 483.50 | 486.00 | 486.00 | -0.51% | 72,396 |
| Dec 3, 2025 | 510.00 | 510.00 | 488.50 | 488.50 | 488.50 | -4.03% | 1,648,159 |
| Dec 2, 2025 | 500.00 | 512.00 | 498.50 | 509.00 | 509.00 | 2.11% | 223,929 |
| Dec 1, 2025 | 482.00 | 498.50 | 480.50 | 498.50 | 498.50 | 3.53% | 169,113 |
| Nov 28, 2025 | 488.50 | 488.50 | 476.50 | 481.50 | 481.50 | -1.23% | 147,299 |
| Nov 27, 2025 | 490.00 | 491.00 | 484.50 | 487.50 | 487.50 | - | 79,402 |
| Nov 26, 2025 | 477.00 | 490.50 | 477.00 | 487.50 | 487.50 | 2.52% | 151,908 |
| Nov 25, 2025 | 475.00 | 477.50 | 472.00 | 475.50 | 475.50 | -0.31% | 52,755 |
| Nov 24, 2025 | 470.00 | 477.00 | 469.00 | 477.00 | 477.00 | 1.27% | 130,566 |
| Nov 21, 2025 | 468.00 | 473.50 | 466.00 | 471.00 | 471.00 | -0.84% | 162,467 |
| Nov 20, 2025 | 462.00 | 475.50 | 462.00 | 475.00 | 475.00 | 2.81% | 125,829 |
| Nov 19, 2025 | 449.00 | 462.00 | 449.00 | 462.00 | 462.00 | 3.24% | 137,793 |
| Nov 18, 2025 | 449.00 | 451.50 | 445.00 | 447.50 | 447.50 | -1.76% | 125,225 |
| Nov 17, 2025 | 448.00 | 456.00 | 448.00 | 455.50 | 455.50 | 0.22% | 98,103 |
| Nov 14, 2025 | 455.50 | 455.50 | 449.00 | 454.50 | 454.50 | -0.66% | 63,764 |
| Nov 13, 2025 | 460.00 | 464.00 | 457.50 | 457.50 | 457.50 | -0.22% | 52,927 |
| Nov 12, 2025 | 459.00 | 464.50 | 457.00 | 458.50 | 458.50 | -0.11% | 84,526 |
| Nov 11, 2025 | 447.50 | 459.00 | 447.00 | 459.00 | 459.00 | 2.80% | 118,870 |
| Nov 10, 2025 | 442.50 | 446.50 | 440.00 | 446.50 | 446.50 | 1.25% | 113,625 |
| Nov 7, 2025 | 446.00 | 449.00 | 436.00 | 441.00 | 441.00 | -1.23% | 120,895 |
| Nov 6, 2025 | 450.00 | 450.00 | 444.50 | 446.50 | 446.50 | -0.33% | 62,916 |
| Nov 5, 2025 | 448.50 | 451.00 | 443.50 | 448.00 | 448.00 | -0.67% | 193,549 |
| Nov 4, 2025 | 460.50 | 460.50 | 449.00 | 451.00 | 451.00 | -2.28% | 148,593 |
| Nov 3, 2025 | 457.00 | 464.50 | 455.50 | 461.50 | 461.50 | 1.10% | 81,507 |
| Oct 31, 2025 | 461.00 | 466.00 | 455.00 | 456.50 | 456.50 | -0.76% | 80,980 |
| Oct 30, 2025 | 455.50 | 466.50 | 455.50 | 460.00 | 460.00 | 1.10% | 165,571 |
| Oct 29, 2025 | 461.00 | 462.50 | 455.00 | 455.00 | 455.00 | -1.52% | 130,357 |
| Oct 28, 2025 | 467.00 | 469.00 | 461.50 | 462.00 | 462.00 | -2.01% | 127,771 |
| Oct 27, 2025 | 464.50 | 473.50 | 459.00 | 471.50 | 468.50 | 2.06% | 221,589 |
| Oct 24, 2025 | 472.00 | 476.00 | 461.00 | 462.00 | 459.06 | -0.11% | 301,068 |
| Oct 23, 2025 | 469.50 | 484.00 | 458.50 | 462.50 | 459.56 | -7.68% | 609,258 |
| Oct 22, 2025 | 500.00 | 503.00 | 488.00 | 501.00 | 497.81 | 0.91% | 207,775 |
| Oct 21, 2025 | 480.00 | 499.50 | 480.00 | 496.50 | 493.34 | 4.53% | 164,791 |
| Oct 20, 2025 | 475.50 | 485.00 | 475.00 | 475.00 | 471.98 | -0.42% | 82,620 |
| Oct 17, 2025 | 471.00 | 477.00 | 462.00 | 477.00 | 473.97 | 0.32% | 84,650 |
| Oct 16, 2025 | 479.00 | 479.00 | 472.00 | 475.50 | 472.47 | -0.31% | 90,763 |
| Oct 15, 2025 | 485.00 | 485.50 | 476.50 | 477.00 | 473.97 | -1.24% | 52,341 |