Protector Forsikring ASA (OSL:PROT)
Norway
· Delayed Price · Currency is NOK 468.80
-8.00 (-1.68%)
Apr 28, 2026, 4:25 PM CET
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 470.00 | 475.20 | 466.20 | 468.80 | 468.80 | -1.68% | 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 |
| Mar 16, 2026 | 525.00 | 526.00 | 520.00 | 525.00 | 516.19 | - | 153,451 |
| Mar 13, 2026 | 516.00 | 528.00 | 512.00 | 525.00 | 516.19 | 1.35% | 108,524 |
| Mar 12, 2026 | 509.00 | 519.00 | 505.00 | 518.00 | 509.31 | 1.97% | 170,704 |
| Mar 11, 2026 | 504.00 | 511.00 | 502.00 | 508.00 | 499.48 | 0.20% | 62,416 |
| Mar 10, 2026 | 501.00 | 514.00 | 501.00 | 507.00 | 498.49 | 2.32% | 169,719 |
| Mar 9, 2026 | 496.00 | 501.00 | 493.00 | 495.50 | 487.19 | -2.08% | 105,995 |
| Mar 6, 2026 | 516.00 | 520.00 | 504.00 | 506.00 | 497.51 | -2.13% | 97,128 |
| Mar 5, 2026 | 512.00 | 519.00 | 510.00 | 517.00 | 508.33 | 1.57% | 91,206 |
| Mar 4, 2026 | 492.00 | 509.00 | 491.50 | 509.00 | 500.46 | 3.14% | 82,033 |
| Mar 3, 2026 | 502.00 | 502.00 | 489.00 | 493.50 | 485.22 | -2.08% | 121,608 |
| Mar 2, 2026 | 514.00 | 514.00 | 502.00 | 504.00 | 495.54 | -2.70% | 115,231 |
| Feb 27, 2026 | 511.00 | 522.00 | 510.00 | 518.00 | 509.31 | 1.37% | 134,709 |
| Feb 26, 2026 | 508.00 | 511.00 | 500.00 | 511.00 | 502.43 | 0.79% | 72,740 |
| Feb 25, 2026 | 504.00 | 507.00 | 501.00 | 507.00 | 498.49 | 1.00% | 54,311 |
| Feb 24, 2026 | 508.00 | 508.00 | 494.50 | 502.00 | 493.58 | -1.18% | 115,374 |
| Feb 23, 2026 | 505.00 | 510.00 | 503.00 | 508.00 | 499.48 | 0.59% | 76,750 |
| Feb 20, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 496.53 | 1.41% | 77,299 |
| Feb 19, 2026 | 496.00 | 501.00 | 495.00 | 498.00 | 489.64 | 0.40% | 66,358 |
| Feb 18, 2026 | 490.00 | 496.00 | 488.00 | 496.00 | 487.68 | 1.22% | 188,661 |
| Feb 17, 2026 | 496.00 | 496.00 | 485.50 | 490.00 | 481.78 | -0.61% | 109,365 |
| Feb 16, 2026 | 494.50 | 503.00 | 492.00 | 493.00 | 484.73 | 0.31% | 74,206 |
| Feb 13, 2026 | 495.00 | 499.50 | 491.00 | 491.50 | 483.25 | -1.01% | 90,148 |
| Feb 12, 2026 | 509.00 | 509.00 | 496.50 | 496.50 | 488.17 | -2.07% | 120,869 |
| Feb 11, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 498.49 | -2.69% | 109,422 |
| Feb 10, 2026 | 522.00 | 522.00 | 511.00 | 521.00 | 512.26 | -0.95% | 158,254 |
| Feb 9, 2026 | 523.00 | 528.00 | 521.00 | 526.00 | 517.17 | 0.57% | 74,268 |
| Feb 6, 2026 | 515.00 | 523.00 | 514.00 | 523.00 | 514.22 | 0.58% | 108,963 |
| Feb 5, 2026 | 519.00 | 520.00 | 514.00 | 520.00 | 511.28 | - | 82,724 |
| Feb 4, 2026 | 527.00 | 528.00 | 518.00 | 520.00 | 511.28 | -1.14% | 131,071 |
| Feb 3, 2026 | 534.00 | 534.00 | 523.00 | 526.00 | 517.17 | -1.31% | 107,398 |
| Feb 2, 2026 | 521.00 | 537.00 | 516.00 | 533.00 | 518.16 | 1.91% | 124,942 |
| Jan 30, 2026 | 526.00 | 535.00 | 517.00 | 523.00 | 508.44 | -0.57% | 274,656 |
| Jan 29, 2026 | 545.00 | 545.00 | 520.00 | 526.00 | 511.35 | -2.41% | 238,612 |
| Jan 28, 2026 | 540.00 | 540.00 | 533.00 | 539.00 | 523.99 | -0.19% | 87,225 |
| Jan 27, 2026 | 543.00 | 547.00 | 531.00 | 540.00 | 524.96 | - | 119,754 |
| Jan 26, 2026 | 548.00 | 548.00 | 536.00 | 540.00 | 524.96 | -1.28% | 66,994 |
| Jan 23, 2026 | 555.00 | 555.00 | 541.00 | 547.00 | 531.77 | -1.62% | 87,045 |
| Jan 22, 2026 | 554.00 | 559.00 | 549.00 | 556.00 | 540.52 | 1.65% | 70,944 |
| Jan 21, 2026 | 545.00 | 554.00 | 535.00 | 547.00 | 531.77 | 3.01% | 211,222 |
| Jan 20, 2026 | 535.00 | 536.00 | 528.00 | 531.00 | 516.21 | -1.12% | 88,152 |
| Jan 19, 2026 | 532.00 | 537.00 | 525.00 | 537.00 | 522.05 | -0.19% | 119,162 |
| Jan 16, 2026 | 535.00 | 542.00 | 532.00 | 538.00 | 523.02 | 0.75% | 66,694 |
| Jan 15, 2026 | 526.00 | 542.00 | 526.00 | 534.00 | 519.13 | 1.71% | 159,276 |
| Jan 14, 2026 | 533.00 | 533.00 | 515.00 | 525.00 | 510.38 | -1.50% | 77,433 |
| Jan 13, 2026 | 517.00 | 534.00 | 517.00 | 533.00 | 518.16 | 3.09% | 151,540 |
| Jan 12, 2026 | 517.00 | 519.00 | 513.00 | 517.00 | 502.60 | -0.39% | 40,821 |
| Jan 9, 2026 | 525.00 | 525.00 | 517.00 | 519.00 | 504.55 | -0.76% | 50,863 |
| Jan 8, 2026 | 524.00 | 529.00 | 521.00 | 523.00 | 508.44 | - | 60,793 |
| Jan 7, 2026 | 521.00 | 526.00 | 517.00 | 523.00 | 508.44 | - | 89,989 |
| Jan 6, 2026 | 518.00 | 525.00 | 513.00 | 523.00 | 508.44 | 2.15% | 75,228 |
| Jan 5, 2026 | 523.00 | 523.00 | 506.00 | 512.00 | 497.74 | -1.73% | 81,704 |
| Jan 2, 2026 | 530.00 | 532.00 | 517.00 | 521.00 | 506.49 | -0.57% | 45,219 |
| Dec 30, 2025 | 519.00 | 526.00 | 516.00 | 524.00 | 509.41 | 0.96% | 68,471 |
| Dec 29, 2025 | 526.00 | 527.00 | 513.00 | 519.00 | 504.55 | -1.14% | 34,107 |
| Dec 23, 2025 | 520.00 | 529.00 | 520.00 | 525.00 | 510.38 | 0.19% | 47,511 |
| Dec 22, 2025 | 520.00 | 526.00 | 518.00 | 524.00 | 509.41 | 0.77% | 66,502 |
| Dec 19, 2025 | 516.00 | 521.00 | 511.00 | 520.00 | 505.52 | 0.97% | 131,232 |
| Dec 18, 2025 | 519.00 | 519.00 | 512.00 | 515.00 | 500.66 | -0.77% | 38,691 |
| Dec 17, 2025 | 517.00 | 521.00 | 514.00 | 519.00 | 504.55 | 0.97% | 85,227 |
| Dec 16, 2025 | 513.00 | 518.00 | 510.00 | 514.00 | 499.69 | 0.19% | 68,029 |
| Dec 15, 2025 | 500.00 | 514.00 | 500.00 | 513.00 | 498.71 | 2.60% | 105,101 |
| Dec 12, 2025 | 508.00 | 513.00 | 500.00 | 500.00 | 486.08 | -1.57% | 80,598 |
| Dec 11, 2025 | 501.00 | 512.00 | 501.00 | 508.00 | 493.85 | 1.80% | 148,058 |
| Dec 10, 2025 | 500.00 | 501.00 | 495.00 | 499.00 | 485.10 | -0.20% | 53,056 |
| Dec 9, 2025 | 494.50 | 510.00 | 493.00 | 500.00 | 486.08 | 1.83% | 135,351 |
| Dec 8, 2025 | 483.00 | 492.50 | 482.00 | 491.00 | 477.33 | 1.66% | 74,562 |
| Dec 5, 2025 | 486.50 | 486.50 | 480.00 | 483.00 | 469.55 | -0.62% | 68,128 |
| Dec 4, 2025 | 493.00 | 493.00 | 483.50 | 486.00 | 472.47 | -0.51% | 72,396 |
| Dec 3, 2025 | 510.00 | 510.00 | 488.50 | 488.50 | 474.90 | -4.03% | 1,648,159 |
| Dec 2, 2025 | 500.00 | 512.00 | 498.50 | 509.00 | 494.83 | 2.11% | 223,929 |
| Dec 1, 2025 | 482.00 | 498.50 | 480.50 | 498.50 | 484.62 | 3.53% | 169,113 |
| Nov 28, 2025 | 488.50 | 488.50 | 476.50 | 481.50 | 468.09 | -1.23% | 147,299 |