Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 439.40
-6.40 (-1.44%)
Jun 2, 2026, 4:25 PM CET
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 446.40 | 448.80 | 438.80 | 439.40 | - | -1.44% | 161,918 |
| 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 |
| Apr 8, 2026 | 477.00 | 482.80 | 475.00 | 481.00 | 472.93 | 3.04% | 137,962 |
| Apr 7, 2026 | 465.00 | 475.20 | 465.00 | 466.80 | 458.97 | 0.17% | 133,663 |
| Apr 1, 2026 | 476.00 | 476.50 | 465.50 | 466.00 | 458.18 | -0.21% | 107,986 |
| Mar 31, 2026 | 458.00 | 473.00 | 458.00 | 467.00 | 459.16 | 2.08% | 151,517 |
| Mar 30, 2026 | 455.00 | 458.00 | 450.50 | 457.50 | 449.82 | -0.33% | 240,068 |
| Mar 27, 2026 | 464.00 | 464.00 | 455.00 | 459.00 | 451.30 | -0.97% | 243,996 |
| Mar 26, 2026 | 473.00 | 473.00 | 457.50 | 463.50 | 455.72 | -1.70% | 191,451 |
| Mar 25, 2026 | 478.50 | 482.00 | 471.50 | 471.50 | 463.59 | -0.63% | 172,730 |
| Mar 24, 2026 | 505.00 | 505.00 | 473.50 | 474.50 | 466.54 | -7.32% | 2,246,070 |
| Mar 23, 2026 | 514.00 | 515.00 | 496.00 | 512.00 | 503.41 | -2.29% | 220,895 |
| Mar 20, 2026 | 503.00 | 524.00 | 501.00 | 524.00 | 515.21 | 4.90% | 3,275,943 |
| Mar 19, 2026 | 506.00 | 514.00 | 496.50 | 499.50 | 491.12 | -1.67% | 587,468 |
| Mar 18, 2026 | 533.00 | 533.00 | 506.00 | 508.00 | 499.48 | -4.15% | 249,851 |
| Mar 17, 2026 | 525.00 | 532.00 | 524.00 | 530.00 | 521.11 | 0.95% | 93,886 |