Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 491.40
-3.80 (-0.77%)
Jul 31, 2026, 4:25 PM CET
Protector Forsikring ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 495.00 | 499.00 | 490.00 | 491.40 | 491.40 | -0.77% | 42,811 |
| Jul 30, 2026 | 480.20 | 497.00 | 480.00 | 495.20 | 495.20 | 2.02% | 67,672 |
| Jul 29, 2026 | 488.60 | 489.20 | 480.60 | 485.40 | 485.40 | -0.57% | 44,009 |
| Jul 28, 2026 | 481.00 | 489.20 | 479.00 | 488.20 | 488.20 | 1.54% | 40,173 |
| Jul 27, 2026 | 480.40 | 485.00 | 477.80 | 480.80 | 480.80 | 0.46% | 51,810 |
| Jul 24, 2026 | 479.40 | 485.20 | 475.00 | 478.60 | 478.60 | -0.17% | 109,708 |
| Jul 23, 2026 | 492.20 | 492.80 | 479.40 | 479.40 | 479.40 | -2.88% | 45,248 |
| Jul 22, 2026 | 495.20 | 499.20 | 492.20 | 493.60 | 493.60 | -0.04% | 37,530 |
| Jul 21, 2026 | 487.00 | 496.00 | 485.40 | 493.80 | 493.80 | 1.48% | 118,524 |
| Jul 20, 2026 | 480.80 | 490.60 | 480.80 | 486.60 | 486.60 | -0.57% | 44,467 |
| Jul 17, 2026 | 482.20 | 491.00 | 482.20 | 489.40 | 489.40 | 0.74% | 33,600 |
| Jul 16, 2026 | 486.40 | 488.00 | 482.80 | 485.80 | 485.80 | -0.12% | 41,412 |
| Jul 15, 2026 | 487.20 | 493.60 | 483.60 | 486.40 | 486.40 | 0.08% | 72,319 |
| Jul 14, 2026 | 488.40 | 491.00 | 477.20 | 486.00 | 486.00 | -1.38% | 107,057 |
| Jul 13, 2026 | 488.60 | 514.50 | 482.40 | 495.80 | 492.80 | 0.49% | 395,349 |
| Jul 10, 2026 | 513.00 | 521.50 | 488.00 | 493.40 | 490.41 | -3.63% | 241,741 |
| Jul 9, 2026 | 507.00 | 514.50 | 504.50 | 512.00 | 508.90 | 1.19% | 115,469 |
| Jul 8, 2026 | 507.50 | 509.00 | 500.00 | 506.00 | 502.94 | -0.30% | 50,938 |
| Jul 7, 2026 | 501.00 | 510.00 | 501.00 | 507.50 | 504.43 | 0.40% | 53,142 |
| Jul 6, 2026 | 512.00 | 512.50 | 503.50 | 505.50 | 502.44 | -1.27% | 55,115 |
| Jul 3, 2026 | 495.00 | 512.00 | 495.00 | 512.00 | 508.90 | 3.69% | 121,761 |
| Jul 2, 2026 | 482.60 | 494.60 | 482.40 | 493.80 | 490.81 | 2.62% | 65,364 |
| Jul 1, 2026 | 479.80 | 483.80 | 476.20 | 481.20 | 478.29 | 0.84% | 53,703 |
| Jun 30, 2026 | 480.80 | 484.80 | 477.00 | 477.20 | 474.31 | -0.75% | 68,536 |
| Jun 29, 2026 | 479.00 | 483.40 | 474.40 | 480.80 | 477.89 | 0.67% | 79,075 |
| Jun 26, 2026 | 478.60 | 480.00 | 475.40 | 477.60 | 474.71 | -0.67% | 65,166 |
| Jun 25, 2026 | 472.20 | 483.00 | 471.00 | 480.80 | 477.89 | 1.56% | 44,973 |
| Jun 24, 2026 | 465.20 | 474.20 | 463.60 | 473.40 | 470.54 | 0.85% | 75,481 |
| Jun 23, 2026 | 474.20 | 474.60 | 462.00 | 469.40 | 466.56 | -1.92% | 79,145 |
| Jun 22, 2026 | 474.20 | 481.00 | 473.40 | 478.60 | 475.70 | 1.18% | 53,134 |
| Jun 19, 2026 | 475.60 | 475.60 | 467.20 | 473.00 | 470.14 | -0.42% | 245,228 |
| Jun 18, 2026 | 481.40 | 483.40 | 475.00 | 475.00 | 472.13 | -1.78% | 112,865 |
| Jun 17, 2026 | 479.80 | 483.60 | 474.20 | 483.60 | 480.67 | 1.26% | 179,751 |
| Jun 16, 2026 | 483.20 | 483.80 | 475.80 | 477.60 | 474.71 | -1.16% | 143,111 |
| Jun 15, 2026 | 475.40 | 483.20 | 473.40 | 483.20 | 480.28 | 1.98% | 181,844 |
| Jun 12, 2026 | 455.00 | 473.80 | 454.80 | 473.80 | 470.93 | 4.45% | 217,465 |
| Jun 11, 2026 | 449.80 | 453.60 | 445.80 | 453.60 | 450.86 | 0.93% | 248,436 |
| Jun 10, 2026 | 451.00 | 452.00 | 445.20 | 449.40 | 446.68 | -0.58% | 60,236 |
| Jun 9, 2026 | 442.40 | 455.60 | 441.80 | 452.00 | 449.27 | 1.89% | 64,831 |
| Jun 8, 2026 | 442.00 | 446.20 | 441.00 | 443.60 | 440.92 | -0.67% | 80,821 |
| Jun 5, 2026 | 446.40 | 449.20 | 443.20 | 446.60 | 443.90 | 0.68% | 99,705 |
| Jun 4, 2026 | 441.20 | 446.20 | 437.60 | 443.60 | 440.92 | 0.77% | 253,414 |
| Jun 3, 2026 | 440.00 | 442.00 | 436.00 | 440.20 | 437.54 | 0.18% | 88,488 |
| Jun 2, 2026 | 446.40 | 448.80 | 438.80 | 439.40 | 436.74 | -1.44% | 164,912 |
| Jun 1, 2026 | 455.80 | 457.00 | 445.00 | 445.80 | 443.10 | -2.41% | 112,041 |
| May 29, 2026 | 458.80 | 459.40 | 454.80 | 456.80 | 454.04 | -0.17% | 201,047 |
| May 28, 2026 | 459.20 | 468.40 | 455.60 | 457.60 | 454.83 | -0.35% | 535,767 |
| May 27, 2026 | 464.00 | 465.20 | 457.40 | 459.20 | 456.42 | -1.03% | 78,231 |
| May 26, 2026 | 466.00 | 471.40 | 464.00 | 464.00 | 461.19 | -0.26% | 124,850 |
| May 22, 2026 | 472.00 | 472.00 | 460.80 | 465.20 | 462.39 | -1.11% | 88,295 |