Protector Forsikring ASA (OSL:PROT)
Norway · Delayed Price · Currency is NOK 422.00
+5.20 (1.25%)
Oct 2, 2026, 4:29 PM CET
Protector Forsikring ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 418.40 | 424.80 | 416.00 | 422.00 | 422.00 | 1.25% | 97,721 |
| Oct 1, 2026 | 423.60 | 423.60 | 415.00 | 416.80 | 416.80 | -2.07% | 160,091 |
| Sep 30, 2026 | 429.80 | 433.00 | 425.60 | 425.60 | 425.60 | -0.65% | 62,678 |
| Sep 29, 2026 | 432.00 | 432.20 | 428.40 | 428.40 | 428.40 | -1.02% | 63,958 |
| Sep 28, 2026 | 434.80 | 435.00 | 430.00 | 432.80 | 432.80 | 1.12% | 68,307 |
| Sep 25, 2026 | 432.00 | 434.40 | 428.00 | 428.00 | 428.00 | -0.93% | 76,628 |
| Sep 24, 2026 | 424.80 | 433.00 | 420.60 | 432.00 | 432.00 | 1.89% | 97,650 |
| Sep 23, 2026 | 440.00 | 440.40 | 421.60 | 424.00 | 424.00 | -2.57% | 212,869 |
| Sep 22, 2026 | 441.80 | 442.40 | 435.20 | 435.20 | 435.20 | -1.36% | 89,895 |
| Sep 21, 2026 | 448.80 | 450.40 | 441.20 | 441.20 | 441.20 | -1.74% | 120,589 |
| Sep 18, 2026 | 446.60 | 449.00 | 438.40 | 449.00 | 449.00 | 0.40% | 467,065 |
| Sep 17, 2026 | 449.00 | 454.60 | 444.80 | 447.20 | 447.20 | -0.84% | 109,130 |
| Sep 16, 2026 | 452.00 | 452.80 | 448.80 | 451.00 | 451.00 | -0.27% | 109,844 |
| Sep 15, 2026 | 449.00 | 455.00 | 443.20 | 452.20 | 452.20 | 0.53% | 68,691 |
| Sep 14, 2026 | 457.40 | 462.00 | 449.40 | 449.80 | 449.80 | -2.13% | 93,089 |
| Sep 11, 2026 | 468.80 | 469.40 | 459.60 | 459.60 | 459.60 | -1.96% | 69,859 |
| Sep 10, 2026 | 466.00 | 471.20 | 464.60 | 468.80 | 468.80 | 0.86% | 65,405 |
| Sep 9, 2026 | 465.00 | 465.80 | 461.00 | 464.80 | 464.80 | -0.09% | 48,436 |
| Sep 8, 2026 | 472.00 | 473.00 | 465.20 | 465.20 | 465.20 | -1.27% | 59,929 |
| Sep 7, 2026 | 474.00 | 474.40 | 469.00 | 471.20 | 471.20 | -0.88% | 72,440 |
| Sep 4, 2026 | 478.60 | 479.00 | 473.80 | 475.40 | 475.40 | -0.08% | 38,212 |
| Sep 3, 2026 | 470.00 | 479.80 | 468.40 | 475.80 | 475.80 | 1.19% | 117,095 |
| Sep 2, 2026 | 470.00 | 474.20 | 466.60 | 470.20 | 470.20 | -0.89% | 82,626 |
| Sep 1, 2026 | 475.00 | 478.00 | 472.60 | 474.40 | 474.40 | -0.71% | 56,142 |
| Aug 31, 2026 | 486.20 | 488.40 | 472.20 | 477.80 | 477.80 | -1.69% | 214,021 |
| Aug 28, 2026 | 488.20 | 490.00 | 483.80 | 486.00 | 486.00 | -0.08% | 57,341 |
| Aug 27, 2026 | 487.60 | 488.00 | 482.00 | 486.40 | 486.40 | 0.12% | 50,347 |
| Aug 26, 2026 | 488.20 | 495.20 | 485.60 | 485.80 | 485.80 | -0.33% | 42,525 |
| Aug 25, 2026 | 490.00 | 492.40 | 487.00 | 487.40 | 487.40 | 0.29% | 44,791 |
| Aug 24, 2026 | 478.60 | 489.40 | 476.40 | 486.00 | 486.00 | 1.63% | 65,337 |
| Aug 21, 2026 | 478.40 | 480.60 | 476.00 | 478.20 | 478.20 | 0.50% | 46,569 |
| Aug 20, 2026 | 477.00 | 477.20 | 471.80 | 475.80 | 475.80 | -0.21% | 72,153 |
| Aug 19, 2026 | 486.80 | 489.60 | 476.80 | 476.80 | 476.80 | -3.09% | 94,816 |
| Aug 18, 2026 | 510.00 | 511.50 | 492.00 | 492.00 | 492.00 | -3.53% | 49,563 |
| Aug 17, 2026 | 508.00 | 511.50 | 504.50 | 510.00 | 510.00 | 0.49% | 60,154 |
| Aug 14, 2026 | 499.00 | 507.50 | 496.80 | 507.50 | 507.50 | 1.74% | 62,360 |
| Aug 13, 2026 | 480.40 | 498.80 | 480.20 | 498.80 | 498.80 | 3.83% | 94,637 |
| Aug 12, 2026 | 479.40 | 481.40 | 476.20 | 480.40 | 480.40 | 0.21% | 45,306 |
| Aug 11, 2026 | 482.60 | 484.00 | 476.20 | 479.40 | 479.40 | -0.75% | 57,617 |
| Aug 10, 2026 | 488.00 | 490.80 | 481.60 | 483.00 | 483.00 | -1.02% | 58,301 |
| Aug 7, 2026 | 484.00 | 491.40 | 481.60 | 488.00 | 488.00 | 0.74% | 55,887 |
| Aug 6, 2026 | 490.00 | 492.00 | 482.60 | 484.40 | 484.40 | -0.74% | 45,684 |
| Aug 5, 2026 | 490.00 | 491.00 | 485.00 | 488.00 | 488.00 | -0.37% | 65,480 |
| Aug 4, 2026 | 490.00 | 491.20 | 483.60 | 489.80 | 489.80 | -0.12% | 48,338 |
| Aug 3, 2026 | 490.00 | 491.40 | 486.20 | 490.40 | 490.40 | -0.20% | 31,520 |
| 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 |