Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 459.00
-4.50 (-0.97%)
At close: Mar 27, 2026
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 464.00 | 464.00 | 455.00 | 459.00 | 459.00 | -0.97% | 243,996 |
| Mar 26, 2026 | 473.00 | 473.00 | 457.50 | 463.50 | 463.50 | -1.70% | 191,451 |
| Mar 25, 2026 | 478.50 | 482.00 | 471.50 | 471.50 | 471.50 | -0.63% | 172,730 |
| Mar 24, 2026 | 505.00 | 505.00 | 473.50 | 474.50 | 474.50 | -7.32% | 2,246,070 |
| Mar 23, 2026 | 514.00 | 515.00 | 496.00 | 512.00 | 512.00 | -2.29% | 220,895 |
| Mar 20, 2026 | 503.00 | 524.00 | 501.00 | 524.00 | 524.00 | 4.90% | 3,275,943 |
| Mar 19, 2026 | 506.00 | 514.00 | 496.50 | 499.50 | 499.50 | -1.67% | 587,468 |
| Mar 18, 2026 | 533.00 | 533.00 | 506.00 | 508.00 | 508.00 | -4.15% | 249,851 |
| Mar 17, 2026 | 525.00 | 532.00 | 524.00 | 530.00 | 530.00 | 0.95% | 93,886 |
| Mar 16, 2026 | 525.00 | 526.00 | 520.00 | 525.00 | 525.00 | - | 153,451 |
| Mar 13, 2026 | 516.00 | 528.00 | 512.00 | 525.00 | 525.00 | 1.35% | 108,524 |
| Mar 12, 2026 | 509.00 | 519.00 | 505.00 | 518.00 | 518.00 | 1.97% | 170,704 |
| Mar 11, 2026 | 504.00 | 511.00 | 502.00 | 508.00 | 508.00 | 0.20% | 62,416 |
| Mar 10, 2026 | 501.00 | 514.00 | 501.00 | 507.00 | 507.00 | 2.32% | 169,719 |
| Mar 9, 2026 | 496.00 | 501.00 | 493.00 | 495.50 | 495.50 | -2.08% | 105,995 |
| Mar 6, 2026 | 516.00 | 520.00 | 504.00 | 506.00 | 506.00 | -2.13% | 97,128 |
| Mar 5, 2026 | 512.00 | 519.00 | 510.00 | 517.00 | 517.00 | 1.57% | 91,206 |
| Mar 4, 2026 | 492.00 | 509.00 | 491.50 | 509.00 | 509.00 | 3.14% | 82,033 |
| Mar 3, 2026 | 502.00 | 502.00 | 489.00 | 493.50 | 493.50 | -2.08% | 121,608 |
| Mar 2, 2026 | 514.00 | 514.00 | 502.00 | 504.00 | 504.00 | -2.70% | 115,231 |
| Feb 27, 2026 | 511.00 | 522.00 | 510.00 | 518.00 | 518.00 | 1.37% | 134,709 |
| Feb 26, 2026 | 508.00 | 511.00 | 500.00 | 511.00 | 511.00 | 0.79% | 72,740 |
| Feb 25, 2026 | 504.00 | 507.00 | 501.00 | 507.00 | 507.00 | 1.00% | 54,311 |
| Feb 24, 2026 | 508.00 | 508.00 | 494.50 | 502.00 | 502.00 | -1.18% | 115,374 |
| Feb 23, 2026 | 505.00 | 510.00 | 503.00 | 508.00 | 508.00 | 0.59% | 76,750 |
| Feb 20, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.41% | 77,299 |
| Feb 19, 2026 | 496.00 | 501.00 | 495.00 | 498.00 | 498.00 | 0.40% | 66,358 |
| Feb 18, 2026 | 490.00 | 496.00 | 488.00 | 496.00 | 496.00 | 1.22% | 188,661 |
| Feb 17, 2026 | 496.00 | 496.00 | 485.50 | 490.00 | 490.00 | -0.61% | 109,365 |
| Feb 16, 2026 | 494.50 | 503.00 | 492.00 | 493.00 | 493.00 | 0.31% | 74,206 |
| Feb 13, 2026 | 495.00 | 499.50 | 491.00 | 491.50 | 491.50 | -1.01% | 90,148 |
| Feb 12, 2026 | 509.00 | 509.00 | 496.50 | 496.50 | 496.50 | -2.07% | 120,869 |
| Feb 11, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -2.69% | 109,422 |
| Feb 10, 2026 | 522.00 | 522.00 | 511.00 | 521.00 | 521.00 | -0.95% | 158,254 |
| Feb 9, 2026 | 523.00 | 528.00 | 521.00 | 526.00 | 526.00 | 0.57% | 74,268 |
| Feb 6, 2026 | 515.00 | 523.00 | 514.00 | 523.00 | 523.00 | 0.58% | 108,963 |
| Feb 5, 2026 | 519.00 | 520.00 | 514.00 | 520.00 | 520.00 | - | 82,724 |
| Feb 4, 2026 | 527.00 | 528.00 | 518.00 | 520.00 | 520.00 | -1.14% | 131,071 |
| Feb 3, 2026 | 534.00 | 534.00 | 523.00 | 526.00 | 526.00 | -1.31% | 107,398 |
| Feb 2, 2026 | 521.00 | 537.00 | 516.00 | 533.00 | 527.00 | 1.91% | 124,942 |
| Jan 30, 2026 | 526.00 | 535.00 | 517.00 | 523.00 | 517.11 | -0.57% | 274,656 |
| Jan 29, 2026 | 545.00 | 545.00 | 520.00 | 526.00 | 520.08 | -2.41% | 238,612 |
| Jan 28, 2026 | 540.00 | 540.00 | 533.00 | 539.00 | 532.93 | -0.19% | 87,225 |
| Jan 27, 2026 | 543.00 | 547.00 | 531.00 | 540.00 | 533.92 | - | 119,754 |
| Jan 26, 2026 | 548.00 | 548.00 | 536.00 | 540.00 | 533.92 | -1.28% | 66,994 |
| Jan 23, 2026 | 555.00 | 555.00 | 541.00 | 547.00 | 540.84 | -1.62% | 87,045 |
| Jan 22, 2026 | 554.00 | 559.00 | 549.00 | 556.00 | 549.74 | 1.65% | 70,944 |
| Jan 21, 2026 | 545.00 | 554.00 | 535.00 | 547.00 | 540.84 | 3.01% | 211,222 |
| Jan 20, 2026 | 535.00 | 536.00 | 528.00 | 531.00 | 525.02 | -1.12% | 88,152 |
| Jan 19, 2026 | 532.00 | 537.00 | 525.00 | 537.00 | 530.95 | -0.19% | 119,162 |