Oslo - Delayed Quote
NOK
Protector Forsikring ASA (PROT.OL)
448.00
+1.80
(+0.40%)
At close: October 30 at 4:25:12 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
445.60
451.00
443.60
448.00
448.00
67,684
Oct 29, 2026
445.00
448.20
444.00
446.20
446.20
58,524
Oct 28, 2026
440.00
448.00
439.80
446.40
446.40
94,683
Oct 27, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
440.00
445.00
435.20
439.60
439.60
114,394
Oct 26, 2026
447.20
448.00
440.80
447.60
442.60
97,748
Oct 23, 2026
442.20
456.00
440.00
442.60
437.66
190,102
Oct 22, 2026
450.00
460.00
441.00
441.80
436.86
300,175
Oct 21, 2026
435.80
440.20
432.60
436.80
431.92
98,371
Oct 20, 2026
435.00
435.00
429.60
432.00
427.17
68,882
Oct 19, 2026
434.80
437.80
432.40
432.40
427.57
83,113
Oct 16, 2026
436.20
441.40
433.60
439.80
434.89
149,732
Oct 15, 2026
425.00
434.60
423.80
432.00
427.17
182,673
Oct 14, 2026
415.60
429.80
413.00
425.00
420.25
156,728
Oct 13, 2026
412.00
415.80
412.00
415.80
411.16
72,297
Oct 12, 2026
414.60
417.20
408.40
408.40
403.84
55,388
Oct 9, 2026
401.00
416.00
401.00
416.00
411.35
97,042
Oct 8, 2026
406.00
406.00
398.20
400.00
395.53
169,788
Oct 7, 2026
409.00
413.80
405.00
407.00
402.45
82,678
Oct 6, 2026
422.20
423.60
400.20
411.60
407.00
230,793
Oct 5, 2026
420.00
424.00
418.60
422.00
417.29
67,700
Oct 2, 2026
418.40
424.80
416.00
422.00
417.29
97,721
Oct 1, 2026
423.60
423.60
415.00
416.80
412.14
160,091
Sep 30, 2026
429.80
433.00
425.60
425.60
420.85
62,678
Sep 29, 2026
432.00
432.20
428.40
428.40
423.61
63,958
Sep 28, 2026
434.80
435.00
430.00
432.80
427.97
68,307
Sep 25, 2026
432.00
434.40
428.00
428.00
423.22
76,628
Sep 24, 2026
424.80
433.00
420.60
432.00
427.17
97,650
Sep 23, 2026
440.00
440.40
421.60
424.00
419.26
212,869
Sep 22, 2026
441.80
442.40
435.20
435.20
430.34
89,895
Sep 21, 2026
448.80
450.40
441.20
441.20
436.27
120,589
Sep 18, 2026
446.60
449.00
438.40
449.00
443.98
467,065
Sep 17, 2026
449.00
454.60
444.80
447.20
442.20
109,130
Sep 16, 2026
452.00
452.80
448.80
451.00
445.96
109,844
Sep 15, 2026
449.00
455.00
443.20
452.20
447.15
68,691
Sep 14, 2026
457.40
462.00
449.40
449.80
444.78
93,089
Sep 11, 2026
468.80
469.40
459.60
459.60
454.47
69,859
Sep 10, 2026
466.00
471.20
464.60
468.80
463.56
65,405
Sep 9, 2026
465.00
465.80
461.00
464.80
459.61
48,436
Sep 8, 2026
472.00
473.00
465.20
465.20
460.00
59,929
Sep 7, 2026
474.00
474.40
469.00
471.20
465.94
72,440
Sep 4, 2026
478.60
479.00
473.80
475.40
470.09
38,212
Sep 3, 2026
470.00
479.80
468.40
475.80
470.48
117,095
Sep 2, 2026
470.00
474.20
466.60
470.20
464.95
82,626
Sep 1, 2026
475.00
478.00
472.60
474.40
469.10
56,142
Aug 31, 2026
486.20
488.40
472.20
477.80
472.46
214,021
Aug 28, 2026
488.20
490.00
483.80
486.00
480.57
57,341
Aug 27, 2026
487.60
488.00
482.00
486.40
480.97
50,347
Aug 26, 2026
488.20
495.20
485.60
485.80
480.37
42,525
Aug 25, 2026
490.00
492.40
487.00
487.40
481.96
44,791
Aug 24, 2026
478.60
489.40
476.40
486.00
480.57
65,337
Aug 21, 2026
478.40
480.60
476.00
478.20
472.86
46,569
Aug 20, 2026
477.00
477.20
471.80
475.80
470.48
72,153
Aug 19, 2026
486.80
489.60
476.80
476.80
471.47
94,816
Aug 18, 2026
510.00
511.50
492.00
492.00
486.50
49,563
Aug 17, 2026
508.00
511.50
504.50
510.00
504.30
60,154
Aug 14, 2026
499.00
507.50
496.80
507.50
501.83
62,360
Aug 13, 2026
480.40
498.80
480.20
498.80
493.23
94,637
Aug 12, 2026
479.40
481.40
476.20
480.40
475.03
45,306
Aug 11, 2026
482.60
484.00
476.20
479.40
474.04
57,617
Aug 10, 2026
488.00
490.80
481.60
483.00
477.60
58,301
Aug 7, 2026
484.00
491.40
481.60
488.00
482.55
55,887
Aug 6, 2026
490.00
492.00
482.60
484.40
478.99
45,684
Aug 5, 2026
490.00
491.00
485.00
488.00
482.55
65,480
Aug 4, 2026
490.00
491.20
483.60
489.80
484.33
48,338
Aug 3, 2026
490.00
491.40
486.20
490.40
484.92
31,520
Jul 31, 2026
495.00
499.00
490.00
491.40
485.91
42,811
Jul 30, 2026
480.20
497.00
480.00
495.20
489.67
67,672
Jul 29, 2026
488.60
489.20
480.60
485.40
479.98
44,009
Jul 28, 2026
481.00
489.20
479.00
488.20
482.75
40,173
Jul 27, 2026
480.40
485.00
477.80
480.80
475.43
51,810
Jul 24, 2026
479.40
485.20
475.00
478.60
473.25
109,708
Jul 23, 2026
492.20
492.80
479.40
479.40
474.04
45,248
Jul 22, 2026
495.20
499.20
492.20
493.60
488.09
37,530
Jul 21, 2026
487.00
496.00
485.40
493.80
488.28
118,524
Jul 20, 2026
480.80
490.60
480.80
486.60
481.16
44,467
Jul 17, 2026
482.20
491.00
482.20
489.40
483.93
33,600
Jul 16, 2026
486.40
488.00
482.80
485.80
480.37
41,412
Jul 15, 2026
487.20
493.60
483.60
486.40
480.97
72,319
Jul 14, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
488.40
491.00
477.20
486.00
480.57
107,057
Jul 13, 2026
488.60
514.50
482.40
495.80
487.30
395,349
Jul 10, 2026
513.00
521.50
488.00
493.40
484.94
241,741
Jul 9, 2026
507.00
514.50
504.50
512.00
503.22
115,469
Jul 8, 2026
507.50
509.00
500.00
506.00
497.32
50,938
Jul 7, 2026
501.00
510.00
501.00
507.50
498.79
53,142
Jul 6, 2026
512.00
512.50
503.50
505.50
496.83
55,115
Jul 3, 2026
495.00
512.00
495.00
512.00
503.22
121,761
Jul 2, 2026
482.60
494.60
482.40
493.80
485.33
65,364
Jul 1, 2026
479.80
483.80
476.20
481.20
472.95
53,703
Jun 30, 2026
480.80
484.80
477.00
477.20
469.01
68,536
Jun 29, 2026
479.00
483.40
474.40
480.80
472.55
79,075
Jun 26, 2026
478.60
480.00
475.40
477.60
469.41
65,166
Jun 25, 2026
472.20
483.00
471.00
480.80
472.55
44,973
Jun 24, 2026
465.20
474.20
463.60
473.40
465.28
75,481
Jun 23, 2026
474.20
474.60
462.00
469.40
461.35
79,145
Jun 22, 2026
474.20
481.00
473.40
478.60
470.39
53,134
Jun 19, 2026
475.60
475.60
467.20
473.00
464.89
245,228
Jun 18, 2026
481.40
483.40
475.00
475.00
466.85
112,865
Jun 17, 2026
479.80
483.60
474.20
483.60
475.30
179,751
Jun 16, 2026
483.20
483.80
475.80
477.60
469.41
143,111
Jun 15, 2026
475.40
483.20
473.40
483.20
474.91
181,844
Jun 12, 2026
455.00
473.80
454.80
473.80
465.67
217,465
Jun 11, 2026
449.80
453.60
445.80
453.60
445.82
248,436
Jun 10, 2026
451.00
452.00
445.20
449.40
441.69
60,236
Jun 9, 2026
442.40
455.60
441.80
452.00
444.25
64,831
Jun 8, 2026
442.00
446.20
441.00
443.60
435.99
80,821
Jun 5, 2026
446.40
449.20
443.20
446.60
438.94
99,705
Jun 4, 2026
441.20
446.20
437.60
443.60
435.99
253,414
Jun 3, 2026
440.00
442.00
436.00
440.20
432.65
88,488
Jun 2, 2026
446.40
448.80
438.80
439.40
431.86
164,912
Jun 1, 2026
455.80
457.00
445.00
445.80
438.15
112,041
May 29, 2026
458.80
459.40
454.80
456.80
448.96
201,047
May 28, 2026
459.20
468.40
455.60
457.60
449.75
535,767
May 27, 2026
464.00
465.20
457.40
459.20
451.32
78,231
May 26, 2026
466.00
471.40
464.00
464.00
456.04
124,850
May 22, 2026
472.00
472.00
460.80
465.20
457.22
88,295
May 21, 2026
464.00
477.60
464.00
470.40
462.33
103,484
May 20, 2026
459.80
467.60
458.00
464.60
456.63
59,978
May 19, 2026
456.40
461.00
456.40
458.60
450.73
70,231
May 18, 2026
452.00
456.80
447.00
456.80
448.96
123,256
May 15, 2026
456.00
461.80
452.60
453.00
445.23
107,119
May 13, 2026
459.40
460.40
450.40
454.20
446.41
92,515
May 12, 2026
466.00
466.00
455.80
455.80
447.98
200,921
May 11, 2026
468.80
470.60
467.00
467.80
459.78
83,881
May 8, 2026
470.40
472.80
466.60
469.00
460.95
130,536
May 7, 2026
470.00
474.60
468.00
473.00
464.89
112,333
May 6, 2026
458.40
471.80
458.20
469.20
461.15
83,391
May 5, 2026
457.40
461.20
453.80
453.80
446.02
92,546
May 4, 2026
466.00
466.40
456.00
459.00
451.13
83,756
Apr 30, 2026
465.00
468.00
460.00
466.60
458.60
116,846
Apr 29, 2026
469.20
473.00
465.20
465.60
457.61
96,305
Apr 28, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
470.00
475.20
466.20
468.80
460.76
119,324
Apr 27, 2026
480.00
481.40
473.60
476.80
460.76
88,047
Apr 24, 2026
479.40
484.80
471.40
479.20
463.08
227,145
Apr 23, 2026
479.80
484.00
457.80
481.80
465.59
1,044,951
Apr 22, 2026
493.20
495.60
486.60
487.60
471.19
76,279
Apr 21, 2026
493.60
495.00
487.20
491.60
475.06
89,183
Apr 20, 2026
496.80
496.80
488.00
491.00
474.48
76,218
Apr 17, 2026
501.00
501.00
490.60
498.40
481.63
124,981
Apr 16, 2026
507.00
507.00
494.60
500.50
483.66
114,680
Apr 15, 2026
504.00
507.50
501.50
504.00
487.04
87,020
Apr 14, 2026
493.00
502.50
491.20
502.00
485.11
87,786
Apr 13, 2026
492.40
493.80
488.20
491.00
474.48
75,199
Apr 10, 2026
497.00
498.00
490.00
494.00
477.38
119,779
Apr 9, 2026
485.00
498.00
483.60
495.00
478.35
187,458
Apr 8, 2026
477.00
482.80
475.00
481.00
464.82
137,962
Apr 7, 2026
465.00
475.20
465.00
466.80
451.09
133,663
Apr 1, 2026
476.00
476.50
465.50
466.00
450.32
87,986
Mar 31, 2026
458.00
473.00
458.00
467.00
451.29
151,517
Mar 30, 2026
455.00
458.00
450.50
457.50
442.11
240,068
Mar 27, 2026
464.00
464.00
455.00
459.00
443.56
228,996
Mar 26, 2026
473.00
473.00
457.50
463.50
447.91
191,451
Mar 25, 2026
478.50
482.00
471.50
471.50
455.64
172,730
Mar 24, 2026
505.00
505.00
473.50
474.50
458.54
582,615
Mar 23, 2026
514.00
515.00
496.00
512.00
494.77
220,895
Mar 20, 2026
503.00
524.00
501.00
524.00
506.37
3,290,943
Mar 19, 2026
506.00
514.00
496.50
499.50
482.69
587,468
Mar 18, 2026
533.00
533.00
506.00
508.00
490.91
249,851
Mar 17, 2026
525.00
532.00
524.00
530.00
512.17
93,886
Mar 16, 2026
525.00
526.00
520.00
525.00
507.34
153,451
Mar 13, 2026
516.00
528.00
512.00
525.00
507.34
108,524
Mar 12, 2026
509.00
519.00
505.00
518.00
500.57
170,704
Mar 11, 2026
504.00
511.00
502.00
508.00
490.91
62,416
Mar 10, 2026
501.00
514.00
501.00
507.00
489.94
169,719
Mar 9, 2026
496.00
501.00
493.00
495.50
478.83
105,995
Mar 6, 2026
516.00
520.00
504.00
506.00
488.98
97,128
Mar 5, 2026
512.00
519.00
510.00
517.00
499.61
91,206
Mar 4, 2026
492.00
509.00
491.50
509.00
491.87
82,033
Mar 3, 2026
502.00
502.00
489.00
493.50
476.90
121,608
Mar 2, 2026
514.00
514.00
502.00
504.00
487.04
115,231
Feb 27, 2026
511.00
522.00
510.00
518.00
500.57
134,709
Feb 26, 2026
508.00
511.00
500.00
511.00
493.81
72,740
Feb 25, 2026
504.00
507.00
501.00
507.00
489.94
54,311
Feb 24, 2026
508.00
508.00
494.50
502.00
485.11
115,374
Feb 23, 2026
505.00
510.00
503.00
508.00
490.91
76,750
Feb 20, 2026
500.00
505.00
500.00
505.00
488.01
77,299
Feb 19, 2026
496.00
501.00
495.00
498.00
481.24
66,358
Feb 18, 2026
490.00
496.00
488.00
496.00
479.31
188,661
Feb 17, 2026
496.00
496.00
485.50
490.00
473.51
109,365
Feb 16, 2026
494.50
503.00
492.00
493.00
476.41
74,206
Feb 13, 2026
495.00
499.50
491.00
491.50
474.96
90,148
Feb 12, 2026
509.00
509.00
496.50
496.50
479.80
120,869
Feb 11, 2026
520.00
520.00
507.00
507.00
489.94
109,422
Feb 10, 2026
522.00
522.00
511.00
521.00
503.47
158,254
Feb 9, 2026
523.00
528.00
521.00
526.00
508.30
74,268
Feb 6, 2026
515.00
523.00
514.00
523.00
505.40
108,963
Feb 5, 2026
519.00
520.00
514.00
520.00
502.50
82,724
Feb 4, 2026
527.00
528.00
518.00
520.00
502.50
131,071
Feb 3, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
534.00
534.00
523.00
526.00
508.30
107,398
Feb 2, 2026
521.00
537.00
516.00
533.00
509.27
124,942
Jan 30, 2026
526.00
535.00
517.00
523.00
499.71
274,656
Jan 29, 2026
545.00
545.00
520.00
526.00
502.58
238,612
Jan 28, 2026
540.00
540.00
533.00
539.00
515.00
87,225
Jan 27, 2026
543.00
547.00
531.00
540.00
515.96
119,754
Jan 26, 2026
548.00
548.00
536.00
540.00
515.96
66,994
Jan 23, 2026
555.00
555.00
541.00
547.00
522.65
87,045
Jan 22, 2026
554.00
559.00
549.00
556.00
531.25
70,944
Jan 21, 2026
545.00
554.00
535.00
547.00
522.65
211,222
Jan 20, 2026
535.00
536.00
528.00
531.00
507.36
88,152
Jan 19, 2026
532.00
537.00
525.00
537.00
513.09
119,162
Jan 16, 2026
535.00
542.00
532.00
538.00
514.05
66,694
Jan 15, 2026
526.00
542.00
526.00
534.00
510.22
159,276
Jan 14, 2026
533.00
533.00
515.00
525.00
501.63
77,433
Jan 13, 2026
517.00
534.00
517.00
533.00
509.27
151,540
Jan 12, 2026
517.00
519.00
513.00
517.00
493.98
40,821
Jan 9, 2026
525.00
525.00
517.00
519.00
495.89
50,863
Jan 8, 2026
524.00
529.00
521.00
523.00
499.71
60,793
Jan 7, 2026
521.00
526.00
517.00
523.00
499.71
89,989
Jan 6, 2026
518.00
525.00
513.00
523.00
499.71
75,228
Jan 5, 2026
523.00
523.00
506.00
512.00
489.20
81,704
Jan 2, 2026
530.00
532.00
517.00
521.00
497.80
45,219
Dec 30, 2025
519.00
526.00
516.00
524.00
500.67
68,471
Dec 29, 2025
526.00
527.00
513.00
519.00
495.89
34,107
Dec 23, 2025
520.00
529.00
520.00
525.00
501.63
47,511
Dec 22, 2025
520.00
526.00
518.00
524.00
500.67
66,502
Dec 19, 2025
516.00
521.00
511.00
520.00
496.85
131,232
Dec 18, 2025
519.00
519.00
512.00
515.00
492.07
38,691
Dec 17, 2025
517.00
521.00
514.00
519.00
495.89
85,227
Dec 16, 2025
513.00
518.00
510.00
514.00
491.12
68,029
Dec 15, 2025
500.00
514.00
500.00
513.00
490.16
105,101
Dec 12, 2025
508.00
513.00
500.00
500.00
477.74
80,598
Dec 11, 2025
501.00
512.00
501.00
508.00
485.38
148,058
Dec 10, 2025
500.00
501.00
495.00
499.00
476.78
53,056
Dec 9, 2025
494.50
510.00
493.00
500.00
477.74
135,351
Dec 8, 2025
483.00
492.50
482.00
491.00
469.14
74,562
Dec 5, 2025
486.50
486.50
480.00
483.00
461.50
68,128
Dec 4, 2025
493.00
493.00
483.50
486.00
464.36
72,396
Dec 3, 2025
510.00
510.00
488.50
488.50
466.75
1,648,159
Dec 2, 2025
500.00
512.00
498.50
509.00
486.34
223,929
Dec 1, 2025
482.00
498.50
480.50
498.50
476.31
169,113
Nov 28, 2025
488.50
488.50
476.50
481.50
460.06
147,299
Nov 27, 2025
490.00
491.00
484.50
487.50
465.80
79,402
Nov 26, 2025
477.00
490.50
477.00
487.50
465.80
151,908
Nov 25, 2025
475.00
477.50
472.00
475.50
454.33
52,755
Nov 24, 2025
470.00
477.00
469.00
477.00
455.76
130,566
Nov 21, 2025
468.00
473.50
466.00
471.00
450.03
62,467
Nov 20, 2025
462.00
475.50
462.00
475.00
453.85
125,829
Nov 19, 2025
449.00
462.00
449.00
462.00
441.43
137,793
Nov 18, 2025
449.00
451.50
445.00
447.50
427.58
125,225
Nov 17, 2025
448.00
456.00
448.00
455.50
435.22
98,103
Nov 14, 2025
455.50
455.50
449.00
454.50
434.26
63,764
Nov 13, 2025
460.00
464.00
457.50
457.50
437.13
52,927
Nov 12, 2025
459.00
464.50
457.00
458.50
438.09
84,526
Nov 11, 2025
447.50
459.00
447.00
459.00
438.56
118,870
Nov 10, 2025
442.50
446.50
440.00
446.50
426.62
113,625
Nov 7, 2025
446.00
449.00
436.00
441.00
421.37
120,895
Nov 6, 2025
450.00
450.00
444.50
446.50
426.62
62,916
Nov 5, 2025
448.50
451.00
443.50
448.00
428.05
193,549
Nov 4, 2025
460.50
460.50
449.00
451.00
430.92
148,593
Nov 3, 2025
457.00
464.50
455.50
461.50
440.95
81,507
Oct 31, 2025
461.00
466.00
455.00
456.50
436.18
80,980
Oct 30, 2025
455.50
466.50
455.50
460.00
439.52
165,571
