Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 478.60
+5.60 (1.18%)
Jun 22, 2026, 4:25 PM CET
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 470.00 | 475.20 | 466.20 | 468.80 | 468.80 | - | 119,324 |
| Apr 27, 2026 | 480.00 | 481.40 | 473.60 | 476.80 | 468.80 | -0.50% | 88,047 |
| Apr 24, 2026 | 479.40 | 484.80 | 471.40 | 479.20 | 471.16 | -0.54% | 227,145 |
| Apr 23, 2026 | 479.80 | 484.00 | 457.80 | 481.80 | 473.72 | -1.19% | 1,044,951 |
| Apr 22, 2026 | 493.20 | 495.60 | 486.60 | 487.60 | 479.42 | -0.81% | 76,279 |
| Apr 21, 2026 | 493.60 | 495.00 | 487.20 | 491.60 | 483.35 | 0.12% | 89,183 |
| Apr 20, 2026 | 496.80 | 496.80 | 488.00 | 491.00 | 482.76 | -1.48% | 76,218 |
| Apr 17, 2026 | 501.00 | 501.00 | 490.60 | 498.40 | 490.04 | -0.42% | 124,981 |
| Apr 16, 2026 | 507.00 | 507.00 | 494.60 | 500.50 | 492.10 | -0.69% | 114,680 |
| Apr 15, 2026 | 504.00 | 507.50 | 501.50 | 504.00 | 495.54 | 0.40% | 87,020 |
| Apr 14, 2026 | 493.00 | 502.50 | 491.20 | 502.00 | 493.58 | 2.24% | 87,786 |
| Apr 13, 2026 | 492.40 | 493.80 | 488.20 | 491.00 | 482.76 | -0.61% | 75,199 |
| Apr 10, 2026 | 497.00 | 498.00 | 490.00 | 494.00 | 485.71 | -0.20% | 119,779 |
| Apr 9, 2026 | 485.00 | 498.00 | 483.60 | 495.00 | 486.69 | 2.91% | 187,458 |