TipRanks
Go Ultimate55% OFF

Protector Forsikring ASA (PR4) Historical Prices

DE:PR4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.4243.1642.4243.1643.16+0.84%00.00
Oct 29, 202642.8042.8042.8042.8042.80+1.90%00.00
Oct 28, 202642.0042.0042.0042.0042.00+0.10%00.00
Oct 27, 202641.9641.9641.9641.9641.96-0.05%00.00
Oct 26, 202642.1642.5442.1642.4641.98+0.33%1,500187.13
Oct 23, 202641.5842.3241.5842.3241.84+1.34%00.00
Oct 22, 202641.7641.7641.7641.7641.29+0.24%00.00
Oct 21, 202641.4041.6641.4041.6641.19+3.94%8212.21
Oct 20, 202640.0840.0840.0840.0839.63-1.91%00.00
Oct 19, 202640.7640.8640.7640.8640.40+1.49%00.00
Oct 16, 202640.6640.6640.2640.2639.80+3.07%00.00
Oct 15, 202639.0639.0639.0639.0638.62-2.64%00.00
Oct 14, 202638.6240.1238.6240.1239.67+6.31%30.43
Oct 13, 202637.7437.7437.7437.7437.31-1.00%00.00
Oct 12, 202638.2638.2638.1238.1237.69+3.03%00.00
Oct 09, 202637.0037.0037.0037.0036.58-1.44%00.00
Oct 08, 202637.5437.5437.5437.5437.11-0.43%00.00
Oct 07, 202637.7037.7037.7037.7037.27-3.63%00.00
Oct 06, 202639.1239.1239.1239.1238.68+0.00%00.00
Oct 05, 202638.6239.1238.6239.1238.68+0.57%00.00
Oct 02, 202638.1238.9038.1238.9038.46+2.15%00.00
Oct 01, 202638.7038.7038.0838.0837.65-2.66%20027.45
Sep 30, 202639.1239.1239.1239.1238.68-1.16%00.00
Sep 29, 202639.5839.5839.5839.5839.13-0.60%00.00
Sep 28, 202639.1839.8239.1839.8239.37+0.96%00.00
Sep 25, 202639.6839.6839.4439.4438.99-1.00%00.00
Sep 24, 202638.8039.8438.8039.8439.39+1.74%00.00
Sep 23, 202639.8639.8639.1639.1638.72-2.54%00.00
Sep 22, 202640.5640.5640.1840.1839.73-1.13%00.00
Sep 21, 202641.2841.2840.6440.6440.18-1.50%00.00
Sep 18, 202640.8041.2640.8041.2640.79+0.98%00.00
Sep 17, 202641.6041.6040.8640.8640.40-1.83%00.00
Sep 16, 202641.5641.6241.5641.6241.15-0.58%00.00
Sep 15, 202641.6041.8641.6041.8641.39+0.43%00.00
Sep 14, 202642.2842.2841.6841.6841.21-2.11%00.00
Sep 11, 202643.2643.2642.5842.5842.10-1.94%00.00
Sep 10, 202643.1043.4243.1043.4242.93+0.18%704.45
Sep 09, 202642.7843.3442.7843.3442.85+0.28%00.00
Sep 08, 202643.1243.2243.1243.2242.73-0.96%00.00
Sep 07, 202643.3443.6443.3443.6443.15-0.18%00.00
Sep 04, 202643.7643.7643.7243.7243.22+1.44%00.00
Sep 03, 202643.1043.1043.1043.1042.61-0.69%00.00
Sep 02, 202643.4043.4043.4043.4042.91-0.28%00.00
Sep 01, 202643.5243.5243.5243.5243.03-0.96%00.00
Aug 31, 202643.9843.9843.9443.9443.44-1.61%00.00
Aug 28, 202644.4444.6644.4444.6644.15-0.05%00.00
Aug 27, 202644.2444.7844.2444.6844.17+0.72%100.63
Aug 26, 202644.3644.3644.3644.3643.86-0.58%00.00
Aug 25, 202644.6244.6244.6244.6244.11+2.53%00.00
Aug 24, 202643.5243.5243.5243.5243.03-0.96%00.00