Protector Forsikring ASA (OSL:PROT)
Norway
· Delayed Price · Currency is NOK 483.00
-3.00 (-0.62%)
At close: Dec 5, 2025
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 486.50 | 486.50 | 480.00 | 483.00 | 483.00 | -0.62% | 68,128 |
| Dec 4, 2025 | 493.00 | 493.00 | 483.50 | 486.00 | 486.00 | -0.51% | 72,396 |
| Dec 3, 2025 | 510.00 | 510.00 | 488.50 | 488.50 | 488.50 | -4.03% | 1,648,159 |
| Dec 2, 2025 | 500.00 | 512.00 | 498.50 | 509.00 | 509.00 | 2.11% | 223,929 |
| Dec 1, 2025 | 482.00 | 498.50 | 480.50 | 498.50 | 498.50 | 3.53% | 169,113 |
| Nov 28, 2025 | 488.50 | 488.50 | 476.50 | 481.50 | 481.50 | -1.23% | 147,299 |
| Nov 27, 2025 | 490.00 | 491.00 | 484.50 | 487.50 | 487.50 | - | 79,402 |
| Nov 26, 2025 | 477.00 | 490.50 | 477.00 | 487.50 | 487.50 | 2.52% | 151,908 |
| Nov 25, 2025 | 475.00 | 477.50 | 472.00 | 475.50 | 475.50 | -0.31% | 52,755 |
| Nov 24, 2025 | 470.00 | 477.00 | 469.00 | 477.00 | 477.00 | 1.27% | 130,566 |
| Nov 21, 2025 | 468.00 | 473.50 | 466.00 | 471.00 | 471.00 | -0.84% | 162,467 |
| Nov 20, 2025 | 462.00 | 475.50 | 462.00 | 475.00 | 475.00 | 2.81% | 125,829 |
| Nov 19, 2025 | 449.00 | 462.00 | 449.00 | 462.00 | 462.00 | 3.24% | 137,793 |
| Nov 18, 2025 | 449.00 | 451.50 | 445.00 | 447.50 | 447.50 | -1.76% | 125,225 |
| Nov 17, 2025 | 448.00 | 456.00 | 448.00 | 455.50 | 455.50 | 0.22% | 98,103 |
| Nov 14, 2025 | 455.50 | 455.50 | 449.00 | 454.50 | 454.50 | -0.66% | 63,764 |
| Nov 13, 2025 | 460.00 | 464.00 | 457.50 | 457.50 | 457.50 | -0.22% | 52,927 |
| Nov 12, 2025 | 459.00 | 464.50 | 457.00 | 458.50 | 458.50 | -0.11% | 84,526 |
| Nov 11, 2025 | 447.50 | 459.00 | 447.00 | 459.00 | 459.00 | 2.80% | 118,870 |
| Nov 10, 2025 | 442.50 | 446.50 | 440.00 | 446.50 | 446.50 | 1.25% | 113,625 |
| Nov 7, 2025 | 446.00 | 449.00 | 436.00 | 441.00 | 441.00 | -1.23% | 120,895 |
| Nov 6, 2025 | 450.00 | 450.00 | 444.50 | 446.50 | 446.50 | -0.33% | 62,916 |
| Nov 5, 2025 | 448.50 | 451.00 | 443.50 | 448.00 | 448.00 | -0.67% | 193,549 |
| Nov 4, 2025 | 460.50 | 460.50 | 449.00 | 451.00 | 451.00 | -2.28% | 148,593 |
| Nov 3, 2025 | 457.00 | 464.50 | 455.50 | 461.50 | 461.50 | 1.10% | 81,507 |
| Oct 31, 2025 | 461.00 | 466.00 | 455.00 | 456.50 | 456.50 | -0.76% | 80,980 |
| Oct 30, 2025 | 455.50 | 466.50 | 455.50 | 460.00 | 460.00 | 1.10% | 165,571 |
| Oct 29, 2025 | 461.00 | 462.50 | 455.00 | 455.00 | 455.00 | -1.52% | 130,357 |
| Oct 28, 2025 | 467.00 | 469.00 | 461.50 | 462.00 | 462.00 | -2.01% | 127,771 |
| Oct 27, 2025 | 464.50 | 473.50 | 459.00 | 471.50 | 468.50 | 2.06% | 221,589 |
| Oct 24, 2025 | 472.00 | 476.00 | 461.00 | 462.00 | 459.06 | -0.11% | 301,068 |
| Oct 23, 2025 | 469.50 | 484.00 | 458.50 | 462.50 | 459.56 | -7.68% | 609,258 |
| Oct 22, 2025 | 500.00 | 503.00 | 488.00 | 501.00 | 497.81 | 0.91% | 207,775 |
| Oct 21, 2025 | 480.00 | 499.50 | 480.00 | 496.50 | 493.34 | 4.53% | 164,791 |
| Oct 20, 2025 | 475.50 | 485.00 | 475.00 | 475.00 | 471.98 | -0.42% | 82,620 |
| Oct 17, 2025 | 471.00 | 477.00 | 462.00 | 477.00 | 473.97 | 0.32% | 84,650 |
| Oct 16, 2025 | 479.00 | 479.00 | 472.00 | 475.50 | 472.47 | -0.31% | 90,763 |
| Oct 15, 2025 | 485.00 | 485.50 | 476.50 | 477.00 | 473.97 | -1.24% | 52,341 |
| Oct 14, 2025 | 478.00 | 483.00 | 473.00 | 483.00 | 479.93 | 1.05% | 74,035 |
| Oct 13, 2025 | 482.00 | 486.00 | 477.00 | 478.00 | 474.96 | -2.25% | 56,946 |
| Oct 10, 2025 | 483.00 | 489.00 | 480.50 | 489.00 | 485.89 | 1.14% | 39,149 |
| Oct 9, 2025 | 475.50 | 487.00 | 475.50 | 483.50 | 480.42 | 0.83% | 56,121 |
| Oct 8, 2025 | 491.00 | 492.50 | 469.00 | 479.50 | 476.45 | -1.94% | 144,878 |
| Oct 7, 2025 | 491.50 | 497.50 | 489.00 | 489.00 | 485.89 | -0.41% | 54,190 |
| Oct 6, 2025 | 485.00 | 491.00 | 483.00 | 491.00 | 487.88 | 0.92% | 65,967 |
| Oct 3, 2025 | 482.00 | 487.00 | 481.50 | 486.50 | 483.40 | 1.35% | 42,902 |
| Oct 2, 2025 | 494.50 | 494.50 | 475.50 | 480.00 | 476.95 | -2.54% | 92,478 |
| Oct 1, 2025 | 492.00 | 493.50 | 488.00 | 492.50 | 489.37 | 0.31% | 49,861 |
| Sep 30, 2025 | 489.50 | 498.00 | 487.00 | 491.00 | 487.88 | 0.82% | 69,499 |
| Sep 29, 2025 | 481.00 | 493.00 | 481.00 | 487.00 | 483.90 | 1.25% | 69,877 |
| Sep 26, 2025 | 479.00 | 481.50 | 472.50 | 481.00 | 477.94 | -0.31% | 84,968 |
| Sep 25, 2025 | 477.00 | 487.00 | 476.00 | 482.50 | 479.43 | 0.31% | 148,955 |
| Sep 24, 2025 | 483.00 | 483.50 | 477.00 | 481.00 | 477.94 | -0.52% | 51,204 |
| Sep 23, 2025 | 483.00 | 484.50 | 478.50 | 483.50 | 480.42 | 0.42% | 49,009 |
| Sep 22, 2025 | 500.00 | 500.00 | 475.00 | 481.50 | 478.44 | -3.41% | 118,825 |
| Sep 19, 2025 | 483.50 | 498.50 | 482.50 | 498.50 | 495.33 | 3.32% | 402,415 |
| Sep 18, 2025 | 490.00 | 491.50 | 478.00 | 482.50 | 479.43 | -0.92% | 93,918 |
| Sep 17, 2025 | 483.50 | 488.00 | 478.00 | 487.00 | 483.90 | 0.72% | 67,106 |
| Sep 16, 2025 | 480.00 | 483.50 | 475.00 | 483.50 | 480.42 | 0.73% | 61,870 |
| Sep 15, 2025 | 472.00 | 482.00 | 470.00 | 480.00 | 476.95 | 2.02% | 56,339 |
| Sep 12, 2025 | 470.00 | 473.00 | 469.50 | 470.50 | 467.51 | -0.11% | 32,770 |
| Sep 11, 2025 | 474.50 | 479.00 | 468.50 | 471.00 | 468.00 | -0.74% | 37,949 |
| Sep 10, 2025 | 473.50 | 475.50 | 469.50 | 474.50 | 471.48 | -0.11% | 61,898 |
| Sep 9, 2025 | 473.00 | 475.00 | 466.50 | 475.00 | 471.98 | 0.96% | 77,346 |
| Sep 8, 2025 | 463.00 | 472.00 | 463.00 | 470.50 | 467.51 | 2.06% | 71,495 |
| Sep 5, 2025 | 465.00 | 467.00 | 461.00 | 461.00 | 458.07 | -0.65% | 48,479 |
| Sep 4, 2025 | 452.00 | 466.50 | 452.00 | 464.00 | 461.05 | 1.87% | 109,055 |
| Sep 3, 2025 | 468.50 | 468.50 | 453.00 | 455.50 | 452.60 | -3.09% | 148,424 |
| Sep 2, 2025 | 477.00 | 478.00 | 467.00 | 470.00 | 467.01 | -1.67% | 84,480 |
| Sep 1, 2025 | 489.50 | 489.50 | 477.50 | 478.00 | 474.96 | -1.54% | 45,377 |
| Aug 29, 2025 | 487.00 | 490.50 | 484.00 | 485.50 | 482.41 | -0.51% | 64,142 |
| Aug 28, 2025 | 486.00 | 491.50 | 485.50 | 488.00 | 484.90 | 0.10% | 57,195 |
| Aug 27, 2025 | 493.00 | 493.00 | 486.00 | 487.50 | 484.40 | -1.52% | 49,946 |
| Aug 26, 2025 | 500.00 | 500.00 | 492.00 | 495.00 | 491.85 | -1.00% | 74,736 |
| Aug 25, 2025 | 501.00 | 501.00 | 496.50 | 500.00 | 496.82 | -0.40% | 36,509 |
| Aug 22, 2025 | 509.00 | 509.00 | 502.00 | 502.00 | 498.81 | -1.18% | 52,905 |
| Aug 21, 2025 | 502.00 | 508.00 | 500.00 | 508.00 | 504.77 | 1.40% | 45,005 |
| Aug 20, 2025 | 496.00 | 503.00 | 494.50 | 501.00 | 497.81 | 0.70% | 46,368 |
| Aug 19, 2025 | 501.00 | 507.00 | 497.50 | 497.50 | 494.33 | -1.29% | 64,489 |
| Aug 18, 2025 | 497.00 | 504.00 | 495.00 | 504.00 | 500.79 | 1.61% | 72,005 |
| Aug 15, 2025 | 494.00 | 496.00 | 484.00 | 496.00 | 492.84 | -0.20% | 120,216 |
| Aug 14, 2025 | 494.50 | 501.00 | 493.00 | 497.00 | 493.84 | 0.81% | 59,988 |
| Aug 13, 2025 | 497.00 | 499.00 | 491.00 | 493.00 | 489.86 | -1.10% | 69,416 |
| Aug 12, 2025 | 492.00 | 499.50 | 492.00 | 498.50 | 495.33 | 1.42% | 63,680 |
| Aug 11, 2025 | 487.50 | 492.00 | 483.00 | 491.50 | 488.37 | -0.10% | 141,125 |
| Aug 8, 2025 | 490.00 | 492.50 | 486.00 | 492.00 | 488.87 | -1.01% | 81,696 |
| Aug 7, 2025 | 498.00 | 502.00 | 492.00 | 497.00 | 493.84 | - | 84,698 |
| Aug 6, 2025 | 498.00 | 498.00 | 483.50 | 497.00 | 493.84 | -0.30% | 212,402 |
| Aug 5, 2025 | 499.00 | 504.00 | 487.50 | 498.50 | 495.33 | -1.48% | 82,148 |
| Aug 4, 2025 | 504.00 | 509.00 | 502.00 | 506.00 | 502.78 | 0.60% | 62,047 |
| Aug 1, 2025 | 506.00 | 507.00 | 498.00 | 503.00 | 499.80 | -0.59% | 55,860 |
| Jul 31, 2025 | 509.00 | 515.00 | 506.00 | 506.00 | 502.78 | 0.40% | 64,643 |
| Jul 30, 2025 | 512.00 | 514.00 | 503.00 | 504.00 | 500.79 | -1.18% | 49,249 |
| Jul 29, 2025 | 505.00 | 514.00 | 505.00 | 510.00 | 506.76 | 0.79% | 68,606 |
| Jul 28, 2025 | 518.00 | 520.00 | 506.00 | 506.00 | 502.78 | -2.13% | 52,103 |
| Jul 25, 2025 | 521.00 | 523.00 | 517.00 | 517.00 | 513.71 | -0.19% | 53,235 |
| Jul 24, 2025 | 522.00 | 524.00 | 517.00 | 518.00 | 514.70 | -0.38% | 67,724 |
| Jul 23, 2025 | 522.00 | 523.00 | 515.00 | 520.00 | 516.69 | 0.39% | 53,155 |
| Jul 22, 2025 | 514.00 | 521.00 | 508.00 | 518.00 | 514.70 | 0.78% | 92,682 |
| Jul 21, 2025 | 520.00 | 521.00 | 510.00 | 514.00 | 510.73 | -0.96% | 65,324 |