Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 510.00
+16.60 (3.36%)
Jul 13, 2026, 10:05 AM CET
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 513.00 | 521.50 | 488.00 | 493.40 | 493.40 | -3.63% | 241,741 |
| Jul 9, 2026 | 507.00 | 514.50 | 504.50 | 512.00 | 512.00 | 1.19% | 115,469 |
| Jul 8, 2026 | 507.50 | 509.00 | 500.00 | 506.00 | 506.00 | -0.30% | 50,938 |
| Jul 7, 2026 | 501.00 | 510.00 | 501.00 | 507.50 | 507.50 | 0.40% | 53,142 |
| Jul 6, 2026 | 512.00 | 512.50 | 503.50 | 505.50 | 505.50 | -1.27% | 55,115 |
| Jul 3, 2026 | 495.00 | 512.00 | 495.00 | 512.00 | 512.00 | 3.69% | 121,761 |
| Jul 2, 2026 | 482.60 | 494.60 | 482.40 | 493.80 | 493.80 | 2.62% | 65,364 |
| Jul 1, 2026 | 479.80 | 483.80 | 476.20 | 481.20 | 481.20 | 0.84% | 53,703 |
| Jun 30, 2026 | 480.80 | 484.80 | 477.00 | 477.20 | 477.20 | -0.75% | 68,536 |
| Jun 29, 2026 | 479.00 | 483.40 | 474.40 | 480.80 | 480.80 | 0.67% | 79,075 |
| Jun 26, 2026 | 478.60 | 480.00 | 475.40 | 477.60 | 477.60 | -0.67% | 65,166 |
| Jun 25, 2026 | 472.20 | 483.00 | 471.00 | 480.80 | 480.80 | 1.56% | 44,973 |
| Jun 24, 2026 | 465.20 | 474.20 | 463.60 | 473.40 | 473.40 | 0.85% | 75,481 |
| Jun 23, 2026 | 474.20 | 474.60 | 462.00 | 469.40 | 469.40 | -1.92% | 79,145 |
| Jun 22, 2026 | 474.20 | 481.00 | 473.40 | 478.60 | 478.60 | 1.18% | 53,134 |
| Jun 19, 2026 | 475.60 | 475.60 | 467.20 | 473.00 | 473.00 | -0.42% | 245,228 |
| Jun 18, 2026 | 481.40 | 483.40 | 475.00 | 475.00 | 475.00 | -1.78% | 112,865 |
| Jun 17, 2026 | 479.80 | 483.60 | 474.20 | 483.60 | 483.60 | 1.26% | 179,751 |
| Jun 16, 2026 | 483.20 | 483.80 | 475.80 | 477.60 | 477.60 | -1.16% | 143,111 |
| Jun 15, 2026 | 475.40 | 483.20 | 473.40 | 483.20 | 483.20 | 1.98% | 181,844 |
| Jun 12, 2026 | 455.00 | 473.80 | 454.80 | 473.80 | 473.80 | 4.45% | 217,465 |
| Jun 11, 2026 | 449.80 | 453.60 | 445.80 | 453.60 | 453.60 | 0.93% | 248,436 |
| Jun 10, 2026 | 451.00 | 452.00 | 445.20 | 449.40 | 449.40 | -0.58% | 60,236 |
| Jun 9, 2026 | 442.40 | 455.60 | 441.80 | 452.00 | 452.00 | 1.89% | 64,831 |
| Jun 8, 2026 | 442.00 | 446.20 | 441.00 | 443.60 | 443.60 | -0.67% | 80,821 |
| Jun 5, 2026 | 446.40 | 449.20 | 443.20 | 446.60 | 446.60 | 0.68% | 99,705 |
| Jun 4, 2026 | 441.20 | 446.20 | 437.60 | 443.60 | 443.60 | 0.77% | 253,414 |
| Jun 3, 2026 | 440.00 | 442.00 | 436.00 | 440.20 | 440.20 | 0.18% | 88,488 |
| Jun 2, 2026 | 446.40 | 448.80 | 438.80 | 439.40 | 439.40 | -1.44% | 164,912 |
| Jun 1, 2026 | 455.80 | 457.00 | 445.00 | 445.80 | 445.80 | -2.41% | 112,041 |
| May 29, 2026 | 458.80 | 459.40 | 454.80 | 456.80 | 456.80 | -0.17% | 201,047 |
| May 28, 2026 | 459.20 | 468.40 | 455.60 | 457.60 | 457.60 | -0.35% | 535,767 |
| May 27, 2026 | 464.00 | 465.20 | 457.40 | 459.20 | 459.20 | -1.03% | 78,231 |
| May 26, 2026 | 466.00 | 471.40 | 464.00 | 464.00 | 464.00 | -0.26% | 124,850 |
| May 22, 2026 | 472.00 | 472.00 | 460.80 | 465.20 | 465.20 | -1.11% | 88,295 |
| May 21, 2026 | 464.00 | 477.60 | 464.00 | 470.40 | 470.40 | 1.25% | 103,484 |
| May 20, 2026 | 459.80 | 467.60 | 458.00 | 464.60 | 464.60 | 1.31% | 59,978 |
| May 19, 2026 | 456.40 | 461.00 | 456.40 | 458.60 | 458.60 | 0.39% | 70,231 |
| May 18, 2026 | 452.00 | 456.80 | 447.00 | 456.80 | 456.80 | 0.84% | 123,256 |
| May 15, 2026 | 456.00 | 461.80 | 452.60 | 453.00 | 453.00 | -0.26% | 107,119 |
| May 13, 2026 | 459.40 | 460.40 | 450.40 | 454.20 | 454.20 | -0.35% | 92,515 |
| May 12, 2026 | 466.00 | 466.00 | 455.80 | 455.80 | 455.80 | -2.57% | 200,921 |
| May 11, 2026 | 468.80 | 470.60 | 467.00 | 467.80 | 467.80 | -0.26% | 83,881 |
| May 8, 2026 | 470.40 | 472.80 | 466.60 | 469.00 | 469.00 | -0.85% | 130,536 |
| May 7, 2026 | 470.00 | 474.60 | 468.00 | 473.00 | 473.00 | 0.81% | 112,333 |
| May 6, 2026 | 458.40 | 471.80 | 458.20 | 469.20 | 469.20 | 3.39% | 83,391 |
| May 5, 2026 | 457.40 | 461.20 | 453.80 | 453.80 | 453.80 | -1.13% | 92,546 |
| May 4, 2026 | 466.00 | 466.40 | 456.00 | 459.00 | 459.00 | -1.63% | 83,756 |
| Apr 30, 2026 | 465.00 | 468.00 | 460.00 | 466.60 | 466.60 | 0.21% | 116,846 |
| Apr 29, 2026 | 469.20 | 473.00 | 465.20 | 465.60 | 465.60 | -0.68% | 96,305 |