Protector Forsikring ASA (OSL:PROT)
Norway
· Delayed Price · Currency is NOK 489.50
+8.50 (1.77%)
Sep 29, 2025, 12:44 PM CET
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 479.00 | 481.50 | 472.50 | 481.00 | 481.00 | -0.31% | 84,968 |
| Sep 25, 2025 | 477.00 | 487.00 | 476.00 | 482.50 | 482.50 | 0.31% | 148,955 |
| Sep 24, 2025 | 483.00 | 483.50 | 477.00 | 481.00 | 481.00 | -0.52% | 51,204 |
| Sep 23, 2025 | 483.00 | 484.50 | 478.50 | 483.50 | 483.50 | 0.42% | 49,009 |
| Sep 22, 2025 | 500.00 | 500.00 | 475.00 | 481.50 | 481.50 | -3.41% | 118,825 |
| Sep 19, 2025 | 483.50 | 498.50 | 482.50 | 498.50 | 498.50 | 3.32% | 402,415 |
| Sep 18, 2025 | 490.00 | 491.50 | 478.00 | 482.50 | 482.50 | -0.92% | 93,918 |
| Sep 17, 2025 | 483.50 | 488.00 | 478.00 | 487.00 | 487.00 | 0.72% | 67,106 |
| Sep 16, 2025 | 480.00 | 483.50 | 475.00 | 483.50 | 483.50 | 0.73% | 61,870 |
| Sep 15, 2025 | 472.00 | 482.00 | 470.00 | 480.00 | 480.00 | 2.02% | 56,339 |
| Sep 12, 2025 | 470.00 | 473.00 | 469.50 | 470.50 | 470.50 | -0.11% | 32,770 |
| Sep 11, 2025 | 474.50 | 479.00 | 468.50 | 471.00 | 471.00 | -0.74% | 37,949 |
| Sep 10, 2025 | 473.50 | 475.50 | 469.50 | 474.50 | 474.50 | -0.11% | 61,898 |
| Sep 9, 2025 | 473.00 | 475.00 | 466.50 | 475.00 | 475.00 | 0.96% | 77,346 |
| Sep 8, 2025 | 463.00 | 472.00 | 463.00 | 470.50 | 470.50 | 2.06% | 71,495 |
| Sep 5, 2025 | 465.00 | 467.00 | 461.00 | 461.00 | 461.00 | -0.65% | 48,479 |
| Sep 4, 2025 | 452.00 | 466.50 | 452.00 | 464.00 | 464.00 | 1.87% | 109,055 |
| Sep 3, 2025 | 468.50 | 468.50 | 453.00 | 455.50 | 455.50 | -3.09% | 148,424 |
| Sep 2, 2025 | 477.00 | 478.00 | 467.00 | 470.00 | 470.00 | -1.67% | 84,480 |
| Sep 1, 2025 | 489.50 | 489.50 | 477.50 | 478.00 | 478.00 | -1.54% | 45,377 |
| Aug 29, 2025 | 487.00 | 490.50 | 484.00 | 485.50 | 485.50 | -0.51% | 64,142 |
| Aug 28, 2025 | 486.00 | 491.50 | 485.50 | 488.00 | 488.00 | 0.10% | 57,195 |
| Aug 27, 2025 | 493.00 | 493.00 | 486.00 | 487.50 | 487.50 | -1.52% | 49,946 |
| Aug 26, 2025 | 500.00 | 500.00 | 492.00 | 495.00 | 495.00 | -1.00% | 74,736 |
| Aug 25, 2025 | 501.00 | 501.00 | 496.50 | 500.00 | 500.00 | -0.40% | 36,509 |
| Aug 22, 2025 | 509.00 | 509.00 | 502.00 | 502.00 | 502.00 | -1.18% | 52,905 |
| Aug 21, 2025 | 502.00 | 508.00 | 500.00 | 508.00 | 508.00 | 1.40% | 45,005 |
| Aug 20, 2025 | 496.00 | 503.00 | 494.50 | 501.00 | 501.00 | 0.70% | 46,368 |
| Aug 19, 2025 | 501.00 | 507.00 | 497.50 | 497.50 | 497.50 | -1.29% | 64,489 |
| Aug 18, 2025 | 497.00 | 504.00 | 495.00 | 504.00 | 504.00 | 1.61% | 72,005 |
| Aug 15, 2025 | 494.00 | 496.00 | 484.00 | 496.00 | 496.00 | -0.20% | 120,216 |
| Aug 14, 2025 | 494.50 | 501.00 | 493.00 | 497.00 | 497.00 | 0.81% | 59,988 |
| Aug 13, 2025 | 497.00 | 499.00 | 491.00 | 493.00 | 493.00 | -1.10% | 69,416 |
| Aug 12, 2025 | 492.00 | 499.50 | 492.00 | 498.50 | 498.50 | 1.42% | 63,680 |
| Aug 11, 2025 | 487.50 | 492.00 | 483.00 | 491.50 | 491.50 | -0.10% | 141,125 |
| Aug 8, 2025 | 490.00 | 492.50 | 486.00 | 492.00 | 492.00 | -1.01% | 81,696 |
| Aug 7, 2025 | 498.00 | 502.00 | 492.00 | 497.00 | 497.00 | - | 84,698 |
| Aug 6, 2025 | 498.00 | 498.00 | 483.50 | 497.00 | 497.00 | -0.30% | 212,402 |
| Aug 5, 2025 | 499.00 | 504.00 | 487.50 | 498.50 | 498.50 | -1.48% | 82,148 |
| Aug 4, 2025 | 504.00 | 509.00 | 502.00 | 506.00 | 506.00 | 0.60% | 62,047 |
| Aug 1, 2025 | 506.00 | 507.00 | 498.00 | 503.00 | 503.00 | -0.59% | 55,860 |
| Jul 31, 2025 | 509.00 | 515.00 | 506.00 | 506.00 | 506.00 | 0.40% | 64,643 |
| Jul 30, 2025 | 512.00 | 514.00 | 503.00 | 504.00 | 504.00 | -1.18% | 49,249 |
| Jul 29, 2025 | 505.00 | 514.00 | 505.00 | 510.00 | 510.00 | 0.79% | 68,606 |
| Jul 28, 2025 | 518.00 | 520.00 | 506.00 | 506.00 | 506.00 | -2.13% | 52,103 |
| Jul 25, 2025 | 521.00 | 523.00 | 517.00 | 517.00 | 517.00 | -0.19% | 53,235 |
| Jul 24, 2025 | 522.00 | 524.00 | 517.00 | 518.00 | 518.00 | -0.38% | 67,724 |
| Jul 23, 2025 | 522.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.39% | 53,155 |
| Jul 22, 2025 | 514.00 | 521.00 | 508.00 | 518.00 | 518.00 | 0.78% | 92,682 |
| Jul 21, 2025 | 520.00 | 521.00 | 510.00 | 514.00 | 514.00 | -0.96% | 65,324 |