Protector Forsikring ASA (OSL:PROT)
Norway
· Delayed Price · Currency is NOK 506.00
-11.00 (-2.13%)
At close: Mar 6, 2026
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 516.00 | 520.00 | 504.00 | 506.00 | 506.00 | -2.13% | 97,128 |
| Mar 5, 2026 | 512.00 | 519.00 | 510.00 | 517.00 | 517.00 | 1.57% | 91,206 |
| Mar 4, 2026 | 492.00 | 509.00 | 491.50 | 509.00 | 509.00 | 3.14% | 82,033 |
| Mar 3, 2026 | 502.00 | 502.00 | 489.00 | 493.50 | 493.50 | -2.08% | 121,608 |
| Mar 2, 2026 | 514.00 | 514.00 | 502.00 | 504.00 | 504.00 | -2.70% | 115,231 |
| Feb 27, 2026 | 511.00 | 522.00 | 510.00 | 518.00 | 518.00 | 1.37% | 134,709 |
| Feb 26, 2026 | 508.00 | 511.00 | 500.00 | 511.00 | 511.00 | 0.79% | 72,740 |
| Feb 25, 2026 | 504.00 | 507.00 | 501.00 | 507.00 | 507.00 | 1.00% | 54,311 |
| Feb 24, 2026 | 508.00 | 508.00 | 494.50 | 502.00 | 502.00 | -1.18% | 115,374 |
| Feb 23, 2026 | 505.00 | 510.00 | 503.00 | 508.00 | 508.00 | 0.59% | 76,750 |
| Feb 20, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.41% | 77,299 |
| Feb 19, 2026 | 496.00 | 501.00 | 495.00 | 498.00 | 498.00 | 0.40% | 66,358 |
| Feb 18, 2026 | 490.00 | 496.00 | 488.00 | 496.00 | 496.00 | 1.22% | 188,661 |
| Feb 17, 2026 | 496.00 | 496.00 | 485.50 | 490.00 | 490.00 | -0.61% | 109,365 |
| Feb 16, 2026 | 494.50 | 503.00 | 492.00 | 493.00 | 493.00 | 0.31% | 74,206 |
| Feb 13, 2026 | 495.00 | 499.50 | 491.00 | 491.50 | 491.50 | -1.01% | 90,148 |
| Feb 12, 2026 | 509.00 | 509.00 | 496.50 | 496.50 | 496.50 | -2.07% | 120,869 |
| Feb 11, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -2.69% | 109,422 |
| Feb 10, 2026 | 522.00 | 522.00 | 511.00 | 521.00 | 521.00 | -0.95% | 158,254 |
| Feb 9, 2026 | 523.00 | 528.00 | 521.00 | 526.00 | 526.00 | 0.57% | 74,268 |
| Feb 6, 2026 | 515.00 | 523.00 | 514.00 | 523.00 | 523.00 | 0.58% | 108,963 |
| Feb 5, 2026 | 519.00 | 520.00 | 514.00 | 520.00 | 520.00 | - | 82,724 |
| Feb 4, 2026 | 527.00 | 528.00 | 518.00 | 520.00 | 520.00 | -1.14% | 131,071 |
| Feb 3, 2026 | 534.00 | 534.00 | 523.00 | 526.00 | 526.00 | -1.31% | 107,398 |
| Feb 2, 2026 | 521.00 | 537.00 | 516.00 | 533.00 | 527.00 | 1.91% | 124,942 |
| Jan 30, 2026 | 526.00 | 535.00 | 517.00 | 523.00 | 517.11 | -0.57% | 274,656 |
| Jan 29, 2026 | 545.00 | 545.00 | 520.00 | 526.00 | 520.08 | -2.41% | 238,612 |
| Jan 28, 2026 | 540.00 | 540.00 | 533.00 | 539.00 | 532.93 | -0.19% | 87,225 |
| Jan 27, 2026 | 543.00 | 547.00 | 531.00 | 540.00 | 533.92 | - | 119,754 |
| Jan 26, 2026 | 548.00 | 548.00 | 536.00 | 540.00 | 533.92 | -1.28% | 66,994 |
| Jan 23, 2026 | 555.00 | 555.00 | 541.00 | 547.00 | 540.84 | -1.62% | 87,045 |
| Jan 22, 2026 | 554.00 | 559.00 | 549.00 | 556.00 | 549.74 | 1.65% | 70,944 |
| Jan 21, 2026 | 545.00 | 554.00 | 535.00 | 547.00 | 540.84 | 3.01% | 211,222 |
| Jan 20, 2026 | 535.00 | 536.00 | 528.00 | 531.00 | 525.02 | -1.12% | 88,152 |
| Jan 19, 2026 | 532.00 | 537.00 | 525.00 | 537.00 | 530.95 | -0.19% | 119,162 |
| Jan 16, 2026 | 535.00 | 542.00 | 532.00 | 538.00 | 531.94 | 0.75% | 66,694 |
| Jan 15, 2026 | 526.00 | 542.00 | 526.00 | 534.00 | 527.99 | 1.71% | 159,276 |
| Jan 14, 2026 | 533.00 | 533.00 | 515.00 | 525.00 | 519.09 | -1.50% | 77,433 |
| Jan 13, 2026 | 517.00 | 534.00 | 517.00 | 533.00 | 527.00 | 3.09% | 151,540 |
| Jan 12, 2026 | 517.00 | 519.00 | 513.00 | 517.00 | 511.18 | -0.39% | 40,821 |
| Jan 9, 2026 | 525.00 | 525.00 | 517.00 | 519.00 | 513.16 | -0.76% | 50,863 |
| Jan 8, 2026 | 524.00 | 529.00 | 521.00 | 523.00 | 517.11 | - | 60,793 |
| Jan 7, 2026 | 521.00 | 526.00 | 517.00 | 523.00 | 517.11 | - | 89,989 |
| Jan 6, 2026 | 518.00 | 525.00 | 513.00 | 523.00 | 517.11 | 2.15% | 75,228 |
| Jan 5, 2026 | 523.00 | 523.00 | 506.00 | 512.00 | 506.24 | -1.73% | 81,704 |
| Jan 2, 2026 | 530.00 | 532.00 | 517.00 | 521.00 | 515.14 | -0.57% | 45,219 |
| Dec 30, 2025 | 519.00 | 526.00 | 516.00 | 524.00 | 518.10 | 0.96% | 68,471 |
| Dec 29, 2025 | 526.00 | 527.00 | 513.00 | 519.00 | 513.16 | -1.14% | 34,107 |
| Dec 23, 2025 | 520.00 | 529.00 | 520.00 | 525.00 | 519.09 | 0.19% | 47,511 |
| Dec 22, 2025 | 520.00 | 526.00 | 518.00 | 524.00 | 518.10 | 0.77% | 66,502 |
| Dec 19, 2025 | 516.00 | 521.00 | 511.00 | 520.00 | 514.15 | 0.97% | 131,232 |
| Dec 18, 2025 | 519.00 | 519.00 | 512.00 | 515.00 | 509.20 | -0.77% | 38,691 |
| Dec 17, 2025 | 517.00 | 521.00 | 514.00 | 519.00 | 513.16 | 0.97% | 85,227 |
| Dec 16, 2025 | 513.00 | 518.00 | 510.00 | 514.00 | 508.21 | 0.19% | 68,029 |
| Dec 15, 2025 | 500.00 | 514.00 | 500.00 | 513.00 | 507.23 | 2.60% | 105,101 |
| Dec 12, 2025 | 508.00 | 513.00 | 500.00 | 500.00 | 494.37 | -1.57% | 80,598 |
| Dec 11, 2025 | 501.00 | 512.00 | 501.00 | 508.00 | 502.28 | 1.80% | 148,058 |
| Dec 10, 2025 | 500.00 | 501.00 | 495.00 | 499.00 | 493.38 | -0.20% | 53,056 |
| Dec 9, 2025 | 494.50 | 510.00 | 493.00 | 500.00 | 494.37 | 1.83% | 135,351 |
| Dec 8, 2025 | 483.00 | 492.50 | 482.00 | 491.00 | 485.47 | 1.66% | 74,562 |
| Dec 5, 2025 | 486.50 | 486.50 | 480.00 | 483.00 | 477.56 | -0.62% | 68,128 |
| Dec 4, 2025 | 493.00 | 493.00 | 483.50 | 486.00 | 480.53 | -0.51% | 72,396 |
| Dec 3, 2025 | 510.00 | 510.00 | 488.50 | 488.50 | 483.00 | -4.03% | 1,648,159 |
| Dec 2, 2025 | 500.00 | 512.00 | 498.50 | 509.00 | 503.27 | 2.11% | 223,929 |
| Dec 1, 2025 | 482.00 | 498.50 | 480.50 | 498.50 | 492.89 | 3.53% | 169,113 |
| Nov 28, 2025 | 488.50 | 488.50 | 476.50 | 481.50 | 476.08 | -1.23% | 147,299 |
| Nov 27, 2025 | 490.00 | 491.00 | 484.50 | 487.50 | 482.01 | - | 79,402 |
| Nov 26, 2025 | 477.00 | 490.50 | 477.00 | 487.50 | 482.01 | 2.52% | 151,908 |
| Nov 25, 2025 | 475.00 | 477.50 | 472.00 | 475.50 | 470.15 | -0.31% | 52,755 |
| Nov 24, 2025 | 470.00 | 477.00 | 469.00 | 477.00 | 471.63 | 1.27% | 130,566 |
| Nov 21, 2025 | 468.00 | 473.50 | 466.00 | 471.00 | 465.70 | -0.84% | 162,467 |
| Nov 20, 2025 | 462.00 | 475.50 | 462.00 | 475.00 | 469.65 | 2.81% | 125,829 |
| Nov 19, 2025 | 449.00 | 462.00 | 449.00 | 462.00 | 456.80 | 3.24% | 137,793 |
| Nov 18, 2025 | 449.00 | 451.50 | 445.00 | 447.50 | 442.46 | -1.76% | 125,225 |
| Nov 17, 2025 | 448.00 | 456.00 | 448.00 | 455.50 | 450.37 | 0.22% | 98,103 |
| Nov 14, 2025 | 455.50 | 455.50 | 449.00 | 454.50 | 449.38 | -0.66% | 63,764 |
| Nov 13, 2025 | 460.00 | 464.00 | 457.50 | 457.50 | 452.35 | -0.22% | 52,927 |
| Nov 12, 2025 | 459.00 | 464.50 | 457.00 | 458.50 | 453.34 | -0.11% | 84,526 |
| Nov 11, 2025 | 447.50 | 459.00 | 447.00 | 459.00 | 453.83 | 2.80% | 118,870 |
| Nov 10, 2025 | 442.50 | 446.50 | 440.00 | 446.50 | 441.47 | 1.25% | 113,625 |
| Nov 7, 2025 | 446.00 | 449.00 | 436.00 | 441.00 | 436.04 | -1.23% | 120,895 |
| Nov 6, 2025 | 450.00 | 450.00 | 444.50 | 446.50 | 441.47 | -0.33% | 62,916 |
| Nov 5, 2025 | 448.50 | 451.00 | 443.50 | 448.00 | 442.96 | -0.67% | 193,549 |
| Nov 4, 2025 | 460.50 | 460.50 | 449.00 | 451.00 | 445.92 | -2.28% | 148,593 |
| Nov 3, 2025 | 457.00 | 464.50 | 455.50 | 461.50 | 456.30 | 1.10% | 81,507 |
| Oct 31, 2025 | 461.00 | 466.00 | 455.00 | 456.50 | 451.36 | -0.76% | 80,980 |
| Oct 30, 2025 | 455.50 | 466.50 | 455.50 | 460.00 | 454.82 | 1.10% | 165,571 |
| Oct 29, 2025 | 461.00 | 462.50 | 455.00 | 455.00 | 449.88 | -1.52% | 130,357 |
| Oct 28, 2025 | 467.00 | 469.00 | 461.50 | 462.00 | 456.80 | -2.01% | 127,771 |
| Oct 27, 2025 | 464.50 | 473.50 | 459.00 | 471.50 | 463.23 | 2.06% | 221,589 |
| Oct 24, 2025 | 472.00 | 476.00 | 461.00 | 462.00 | 453.89 | -0.11% | 301,068 |
| Oct 23, 2025 | 469.50 | 484.00 | 458.50 | 462.50 | 454.38 | -7.68% | 609,258 |
| Oct 22, 2025 | 500.00 | 503.00 | 488.00 | 501.00 | 492.21 | 0.91% | 207,775 |
| Oct 21, 2025 | 480.00 | 499.50 | 480.00 | 496.50 | 487.79 | 4.53% | 164,791 |
| Oct 20, 2025 | 475.50 | 485.00 | 475.00 | 475.00 | 466.66 | -0.42% | 82,620 |
| Oct 17, 2025 | 471.00 | 477.00 | 462.00 | 477.00 | 468.63 | 0.32% | 84,650 |
| Oct 16, 2025 | 479.00 | 479.00 | 472.00 | 475.50 | 467.16 | -0.31% | 90,763 |
| Oct 15, 2025 | 485.00 | 485.50 | 476.50 | 477.00 | 468.63 | -1.24% | 52,341 |
| Oct 14, 2025 | 478.00 | 483.00 | 473.00 | 483.00 | 474.52 | 1.05% | 74,035 |
| Oct 13, 2025 | 482.00 | 486.00 | 477.00 | 478.00 | 469.61 | -2.25% | 56,946 |