Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 471.00
-7.00 (-1.46%)
Sep 2, 2025, 10:45 AM CET
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 487.00 | 490.50 | 484.00 | 485.50 | 485.50 | -0.51% | 64,142 |
| Aug 28, 2025 | 486.00 | 491.50 | 485.50 | 488.00 | 488.00 | 0.10% | 57,195 |
| Aug 27, 2025 | 493.00 | 493.00 | 486.00 | 487.50 | 487.50 | -1.52% | 49,946 |
| Aug 26, 2025 | 500.00 | 500.00 | 492.00 | 495.00 | 495.00 | -1.00% | 74,736 |
| Aug 25, 2025 | 501.00 | 501.00 | 496.50 | 500.00 | 500.00 | -0.40% | 36,509 |
| Aug 22, 2025 | 509.00 | 509.00 | 502.00 | 502.00 | 502.00 | -1.18% | 52,905 |
| Aug 21, 2025 | 502.00 | 508.00 | 500.00 | 508.00 | 508.00 | 1.40% | 45,005 |
| Aug 20, 2025 | 496.00 | 503.00 | 494.50 | 501.00 | 501.00 | 0.70% | 46,368 |
| Aug 19, 2025 | 501.00 | 507.00 | 497.50 | 497.50 | 497.50 | -1.29% | 64,489 |
| Aug 18, 2025 | 497.00 | 504.00 | 495.00 | 504.00 | 504.00 | 1.61% | 72,005 |
| Aug 15, 2025 | 494.00 | 496.00 | 484.00 | 496.00 | 496.00 | -0.20% | 120,216 |
| Aug 14, 2025 | 494.50 | 501.00 | 493.00 | 497.00 | 497.00 | 0.81% | 59,988 |
| Aug 13, 2025 | 497.00 | 499.00 | 491.00 | 493.00 | 493.00 | -1.10% | 69,416 |
| Aug 12, 2025 | 492.00 | 499.50 | 492.00 | 498.50 | 498.50 | 1.42% | 63,680 |
| Aug 11, 2025 | 487.50 | 492.00 | 483.00 | 491.50 | 491.50 | -0.10% | 141,125 |
| Aug 8, 2025 | 490.00 | 492.50 | 486.00 | 492.00 | 492.00 | -1.01% | 81,696 |
| Aug 7, 2025 | 498.00 | 502.00 | 492.00 | 497.00 | 497.00 | - | 84,698 |
| Aug 6, 2025 | 498.00 | 498.00 | 483.50 | 497.00 | 497.00 | -0.30% | 212,402 |
| Aug 5, 2025 | 499.00 | 504.00 | 487.50 | 498.50 | 498.50 | -1.48% | 82,148 |
| Aug 4, 2025 | 504.00 | 509.00 | 502.00 | 506.00 | 506.00 | 0.60% | 62,047 |
| Aug 1, 2025 | 506.00 | 507.00 | 498.00 | 503.00 | 503.00 | -0.59% | 55,860 |
| Jul 31, 2025 | 509.00 | 515.00 | 506.00 | 506.00 | 506.00 | 0.40% | 64,643 |
| Jul 30, 2025 | 512.00 | 514.00 | 503.00 | 504.00 | 504.00 | -1.18% | 49,249 |
| Jul 29, 2025 | 505.00 | 514.00 | 505.00 | 510.00 | 510.00 | 0.79% | 68,606 |
| Jul 28, 2025 | 518.00 | 520.00 | 506.00 | 506.00 | 506.00 | -2.13% | 52,103 |
| Jul 25, 2025 | 521.00 | 523.00 | 517.00 | 517.00 | 517.00 | -0.19% | 53,235 |
| Jul 24, 2025 | 522.00 | 524.00 | 517.00 | 518.00 | 518.00 | -0.38% | 67,724 |
| Jul 23, 2025 | 522.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.39% | 53,155 |
| Jul 22, 2025 | 514.00 | 521.00 | 508.00 | 518.00 | 518.00 | 0.78% | 92,682 |
| Jul 21, 2025 | 520.00 | 521.00 | 510.00 | 514.00 | 514.00 | -0.96% | 65,324 |
| Jul 18, 2025 | 526.00 | 526.00 | 514.00 | 519.00 | 519.00 | -0.57% | 83,013 |
| Jul 17, 2025 | 526.00 | 526.00 | 517.00 | 522.00 | 522.00 | 0.38% | 98,199 |
| Jul 16, 2025 | 514.00 | 525.00 | 511.00 | 520.00 | 520.00 | 0.78% | 112,184 |
| Jul 15, 2025 | 522.00 | 528.00 | 513.00 | 516.00 | 514.00 | -0.58% | 114,083 |
| Jul 14, 2025 | 505.00 | 519.00 | 498.50 | 519.00 | 516.99 | 2.77% | 138,695 |
| Jul 11, 2025 | 482.50 | 517.00 | 475.50 | 505.00 | 503.04 | 8.84% | 348,786 |
| Jul 10, 2025 | 465.50 | 467.00 | 460.00 | 464.00 | 462.20 | 0.43% | 133,417 |
| Jul 9, 2025 | 463.00 | 467.50 | 456.00 | 462.00 | 460.21 | 0.43% | 105,982 |
| Jul 8, 2025 | 450.00 | 460.00 | 445.50 | 460.00 | 458.22 | 3.49% | 223,653 |
| Jul 7, 2025 | 455.00 | 457.00 | 444.00 | 444.50 | 442.78 | -1.55% | 101,688 |
| Jul 4, 2025 | 437.50 | 451.50 | 434.00 | 451.50 | 449.75 | 2.03% | 80,327 |
| Jul 3, 2025 | 429.00 | 442.50 | 428.00 | 442.50 | 440.78 | 3.39% | 170,051 |
| Jul 2, 2025 | 428.50 | 432.50 | 422.00 | 428.00 | 426.34 | 0.35% | 126,186 |
| Jul 1, 2025 | 431.00 | 431.00 | 426.00 | 426.50 | 424.85 | -0.58% | 46,108 |
| Jun 30, 2025 | 430.00 | 430.00 | 424.00 | 429.00 | 427.34 | 0.23% | 36,111 |
| Jun 27, 2025 | 431.00 | 431.50 | 426.50 | 428.00 | 426.34 | - | 44,269 |
| Jun 26, 2025 | 432.00 | 433.00 | 428.00 | 428.00 | 426.34 | -0.35% | 57,126 |
| Jun 25, 2025 | 428.00 | 429.50 | 424.00 | 429.50 | 427.84 | 1.18% | 40,973 |
| Jun 24, 2025 | 425.00 | 428.00 | 421.00 | 424.50 | 422.85 | 1.68% | 161,575 |
| Jun 23, 2025 | 416.50 | 422.00 | 416.00 | 417.50 | 415.88 | 0.48% | 58,359 |