Protector Forsikring ASA PROT
OSL · Norway · Finance
NOK 416.80-8.80 (-2.07%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 425.60 | -0.65% | NOK 429.80 | NOK 433.00 | NOK 425.60 | 62.68K |
| 2026-09-29 | NOK 428.40 | -1.02% | NOK 432.00 | NOK 432.20 | NOK 428.40 | 63.96K |
| 2026-09-28 | NOK 432.80 | +1.12% | NOK 434.80 | NOK 435.00 | NOK 430.00 | 68.31K |
| 2026-09-25 | NOK 428.00 | -0.93% | NOK 432.00 | NOK 434.40 | NOK 428.00 | 76.63K |
| 2026-09-24 | NOK 432.00 | +1.89% | NOK 424.80 | NOK 433.00 | NOK 420.60 | 97.65K |
| 2026-09-23 | NOK 424.00 | -2.57% | NOK 440.00 | NOK 440.40 | NOK 421.60 | 212.87K |
| 2026-09-22 | NOK 435.20 | -1.36% | NOK 441.80 | NOK 442.40 | NOK 435.20 | 89.90K |
| 2026-09-21 | NOK 441.20 | -1.74% | NOK 448.80 | NOK 450.40 | NOK 441.20 | 120.59K |
| 2026-09-18 | NOK 449.00 | +0.40% | NOK 446.60 | NOK 449.00 | NOK 438.40 | 467.07K |
| 2026-09-17 | NOK 447.20 | -0.84% | NOK 449.00 | NOK 454.60 | NOK 444.80 | 109.13K |
| 2026-09-16 | NOK 451.00 | -0.27% | NOK 452.00 | NOK 452.80 | NOK 448.80 | 109.84K |
| 2026-09-15 | NOK 452.20 | +0.53% | NOK 449.00 | NOK 455.00 | NOK 443.20 | 68.69K |
| 2026-09-14 | NOK 449.80 | -2.13% | NOK 457.40 | NOK 462.00 | NOK 449.40 | 93.09K |
| 2026-09-11 | NOK 459.60 | -1.96% | NOK 468.80 | NOK 469.40 | NOK 459.60 | 69.86K |
| 2026-09-10 | NOK 468.80 | +0.86% | NOK 466.00 | NOK 471.20 | NOK 464.60 | 65.41K |
| 2026-09-09 | NOK 464.80 | -0.09% | NOK 465.00 | NOK 465.80 | NOK 461.00 | 48.44K |
| 2026-09-08 | NOK 465.20 | -1.27% | NOK 472.00 | NOK 473.00 | NOK 465.20 | 59.93K |
| 2026-09-07 | NOK 471.20 | -0.88% | NOK 474.00 | NOK 474.40 | NOK 469.00 | 72.44K |
| 2026-09-04 | NOK 475.40 | -0.08% | NOK 478.60 | NOK 479.00 | NOK 473.80 | 38.21K |
| 2026-09-03 | NOK 475.80 | +1.19% | NOK 470.00 | NOK 479.80 | NOK 468.40 | 117.10K |
| 2026-09-02 | NOK 470.20 | -0.89% | NOK 470.00 | NOK 474.20 | NOK 466.60 | 82.63K |
| 2026-09-01 | NOK 474.40 | -0.71% | NOK 475.00 | NOK 478.00 | NOK 472.60 | 56.14K |
| 2026-08-31 | NOK 477.80 | -1.69% | NOK 486.20 | NOK 488.40 | NOK 472.20 | 214.02K |
| 2026-08-28 | NOK 486.00 | -0.08% | NOK 488.20 | NOK 490.00 | NOK 483.80 | 57.34K |
| 2026-08-27 | NOK 486.40 | +0.12% | NOK 487.60 | NOK 488.00 | NOK 482.00 | 50.35K |
| 2026-08-26 | NOK 485.80 | -0.33% | NOK 488.20 | NOK 495.20 | NOK 485.60 | 42.53K |
| 2026-08-25 | NOK 487.40 | +0.29% | NOK 490.00 | NOK 492.40 | NOK 487.00 | 44.79K |
| 2026-08-24 | NOK 486.00 | +1.63% | NOK 478.60 | NOK 489.40 | NOK 476.40 | 65.34K |
| 2026-08-21 | NOK 478.20 | +0.50% | NOK 478.40 | NOK 480.60 | NOK 476.00 | 46.57K |
| 2026-08-20 | NOK 475.80 | -0.21% | NOK 477.00 | NOK 477.20 | NOK 471.80 | 72.15K |
| 2026-08-19 | NOK 476.80 | -3.09% | NOK 486.80 | NOK 489.60 | NOK 476.80 | 94.82K |
| 2026-08-18 | NOK 492.00 | -3.53% | NOK 510.00 | NOK 511.50 | NOK 492.00 | 49.56K |
| 2026-08-17 | NOK 510.00 | +0.49% | NOK 508.00 | NOK 511.50 | NOK 504.50 | 60.15K |
| 2026-08-14 | NOK 507.50 | +1.74% | NOK 499.00 | NOK 507.50 | NOK 496.80 | 62.36K |
| 2026-08-13 | NOK 498.80 | +3.83% | NOK 480.40 | NOK 498.80 | NOK 480.20 | 94.64K |
| 2026-08-12 | NOK 480.40 | +0.21% | NOK 479.40 | NOK 481.40 | NOK 476.20 | 45.31K |
| 2026-08-11 | NOK 479.40 | -0.75% | NOK 482.60 | NOK 484.00 | NOK 476.20 | 57.62K |
| 2026-08-10 | NOK 483.00 | -1.02% | NOK 488.00 | NOK 490.80 | NOK 481.60 | 58.30K |
| 2026-08-07 | NOK 488.00 | +0.74% | NOK 484.00 | NOK 491.40 | NOK 481.60 | 55.89K |
| 2026-08-06 | NOK 484.40 | -0.74% | NOK 490.00 | NOK 492.00 | NOK 482.60 | 45.68K |
| 2026-08-05 | NOK 488.00 | -0.37% | NOK 490.00 | NOK 491.00 | NOK 485.00 | 65.48K |
| 2026-08-04 | NOK 489.80 | -0.12% | NOK 490.00 | NOK 491.20 | NOK 483.60 | 48.34K |
| 2026-08-03 | NOK 490.40 | -0.20% | NOK 490.00 | NOK 491.40 | NOK 486.20 | 31.52K |
| 2026-07-31 | NOK 491.40 | -0.77% | NOK 495.00 | NOK 499.00 | NOK 490.00 | 42.81K |
| 2026-07-30 | NOK 495.20 | +2.02% | NOK 480.20 | NOK 497.00 | NOK 480.00 | 67.67K |
| 2026-07-29 | NOK 485.40 | -0.57% | NOK 488.60 | NOK 489.20 | NOK 480.60 | 44.01K |
| 2026-07-28 | NOK 488.20 | +1.54% | NOK 481.00 | NOK 489.20 | NOK 479.00 | 40.17K |
| 2026-07-27 | NOK 480.80 | +0.46% | NOK 480.40 | NOK 485.00 | NOK 477.80 | 51.81K |
| 2026-07-24 | NOK 478.60 | -0.17% | NOK 479.40 | NOK 485.20 | NOK 475.00 | 109.71K |
| 2026-07-23 | NOK 479.40 | -2.88% | NOK 492.20 | NOK 492.80 | NOK 479.40 | 45.25K |
| 2026-07-22 | NOK 493.60 | -0.04% | NOK 495.20 | NOK 499.20 | NOK 492.20 | 37.53K |
| 2026-07-21 | NOK 493.80 | +1.48% | NOK 487.00 | NOK 496.00 | NOK 485.40 | 118.52K |
| 2026-07-20 | NOK 486.60 | -0.57% | NOK 480.80 | NOK 490.60 | NOK 480.80 | 44.47K |
| 2026-07-17 | NOK 489.40 | +0.74% | NOK 482.20 | NOK 491.00 | NOK 482.20 | 33.60K |
| 2026-07-16 | NOK 485.80 | -0.12% | NOK 486.40 | NOK 488.00 | NOK 482.80 | 41.41K |
| 2026-07-15 | NOK 486.40 | +0.08% | NOK 487.20 | NOK 493.60 | NOK 483.60 | 72.32K |
| 2026-07-14 | NOK 486.00 | -1.98% | NOK 488.40 | NOK 491.00 | NOK 477.20 | 107.06K |
| 2026-07-13 | NOK 495.80 | +0.49% | NOK 488.60 | NOK 514.50 | NOK 482.40 | 395.35K |
| 2026-07-10 | NOK 493.40 | -3.63% | NOK 513.00 | NOK 521.50 | NOK 488.00 | 241.74K |
| 2026-07-09 | NOK 512.00 | +1.19% | NOK 507.00 | NOK 514.50 | NOK 504.50 | 115.47K |
| 2026-07-08 | NOK 506.00 | -0.30% | NOK 507.50 | NOK 509.00 | NOK 500.00 | 50.94K |
| 2026-07-07 | NOK 507.50 | +0.40% | NOK 501.00 | NOK 510.00 | NOK 501.00 | 53.14K |
| 2026-07-06 | NOK 505.50 | -1.27% | NOK 512.00 | NOK 512.50 | NOK 503.50 | 55.12K |
| 2026-07-03 | NOK 512.00 | +3.69% | NOK 495.00 | NOK 512.00 | NOK 495.00 | 121.76K |
| 2026-07-02 | NOK 493.80 | +2.62% | NOK 482.60 | NOK 494.60 | NOK 482.40 | 65.36K |
| 2026-07-01 | NOK 481.20 | +0.84% | NOK 479.80 | NOK 483.80 | NOK 476.20 | 53.70K |
| 2026-06-30 | NOK 477.20 | -0.75% | NOK 480.80 | NOK 484.80 | NOK 477.00 | 68.54K |
| 2026-06-29 | NOK 480.80 | +0.67% | NOK 479.00 | NOK 483.40 | NOK 474.40 | 79.08K |
| 2026-06-26 | NOK 477.60 | -0.67% | NOK 478.60 | NOK 480.00 | NOK 475.40 | 65.17K |
| 2026-06-25 | NOK 480.80 | +1.56% | NOK 472.20 | NOK 483.00 | NOK 471.00 | 44.97K |
| 2026-06-24 | NOK 473.40 | +0.85% | NOK 465.20 | NOK 474.20 | NOK 463.60 | 75.48K |
| 2026-06-23 | NOK 469.40 | -1.92% | NOK 474.20 | NOK 474.60 | NOK 462.00 | 79.15K |
| 2026-06-22 | NOK 478.60 | +1.18% | NOK 474.20 | NOK 481.00 | NOK 473.40 | 53.13K |
| 2026-06-19 | NOK 473.00 | -0.42% | NOK 475.60 | NOK 475.60 | NOK 467.20 | 245.23K |
| 2026-06-18 | NOK 475.00 | -1.78% | NOK 481.40 | NOK 483.40 | NOK 475.00 | 112.87K |
| 2026-06-17 | NOK 483.60 | +1.26% | NOK 479.80 | NOK 483.60 | NOK 474.20 | 179.75K |
| 2026-06-16 | NOK 477.60 | -1.16% | NOK 483.20 | NOK 483.80 | NOK 475.80 | 143.11K |
| 2026-06-15 | NOK 483.20 | +1.98% | NOK 475.40 | NOK 483.20 | NOK 473.40 | 181.84K |
| 2026-06-12 | NOK 473.80 | +4.45% | NOK 455.00 | NOK 473.80 | NOK 454.80 | 217.47K |
| 2026-06-11 | NOK 453.60 | +0.93% | NOK 449.80 | NOK 453.60 | NOK 445.80 | 248.44K |
| 2026-06-10 | NOK 449.40 | -0.58% | NOK 451.00 | NOK 452.00 | NOK 445.20 | 60.24K |
| 2026-06-09 | NOK 452.00 | +1.89% | NOK 442.40 | NOK 455.60 | NOK 441.80 | 64.83K |
| 2026-06-08 | NOK 443.60 | -0.67% | NOK 442.00 | NOK 446.20 | NOK 441.00 | 80.82K |
| 2026-06-05 | NOK 446.60 | +0.68% | NOK 446.40 | NOK 449.20 | NOK 443.20 | 99.71K |
| 2026-06-04 | NOK 443.60 | +0.77% | NOK 441.20 | NOK 446.20 | NOK 437.60 | 253.41K |
| 2026-06-03 | NOK 440.20 | +0.18% | NOK 440.00 | NOK 442.00 | NOK 436.00 | 88.49K |
| 2026-06-02 | NOK 439.40 | -1.44% | NOK 446.40 | NOK 448.80 | NOK 438.80 | 164.91K |
| 2026-06-01 | NOK 445.80 | -2.41% | NOK 455.80 | NOK 457.00 | NOK 445.00 | 112.04K |
| 2026-05-29 | NOK 456.80 | -0.17% | NOK 458.80 | NOK 459.40 | NOK 454.80 | 201.05K |
| 2026-05-28 | NOK 457.60 | -0.35% | NOK 459.20 | NOK 468.40 | NOK 455.60 | 535.77K |