Protector Forsikring ASA(GB:0JXF)
kr 481.60+2.60 (+0.54%)
GB:0JXF
Protector Forsikring ASA historical prices
kr 481.60
At close:+2.60 (+0.54%)
Protector Forsikring ASA (0JXF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 477.65 | 482.40 | 479.00 | 481.60 | 481.60 | +0.54% | 7,002 | 0.99 |
| Nov 12, 2026 | 477.30 | 483.20 | 479.00 | 479.00 | 479.00 | +0.67% | 1,163 | 0.16 |
| Nov 11, 2026 | 478.75 | 481.80 | 475.80 | 475.80 | 475.80 | -1.04% | 30 | 0.00 |
| Nov 10, 2026 | 481.00 | 482.00 | 478.00 | 480.80 | 480.80 | +1.91% | 3,211 | 0.44 |
| Nov 09, 2026 | 470.50 | 476.20 | 475.80 | 476.20 | 476.20 | +0.93% | 29 | 0.00 |
| Nov 06, 2026 | 464.00 | 471.80 | 466.00 | 471.80 | 471.80 | -0.13% | 6,319 | 0.88 |
| Nov 05, 2026 | 466.50 | 472.60 | 470.00 | 472.40 | 472.40 | +1.37% | 318 | 0.04 |
| Nov 04, 2026 | 455.70 | 466.00 | 459.00 | 466.00 | 466.00 | +2.42% | 2,733 | 0.38 |
| Nov 03, 2026 | 446.90 | 456.40 | 452.80 | 455.00 | 455.00 | +1.20% | 6,748 | 0.93 |
| Nov 02, 2026 | 447.50 | 449.80 | 445.00 | 449.60 | 449.60 | +0.22% | 900 | 0.12 |
| Oct 30, 2026 | 447.10 | 449.40 | 447.80 | 448.60 | 448.60 | +0.49% | 4,501 | 0.62 |
| Oct 29, 2026 | 446.10 | 447.60 | 445.60 | 446.40 | 446.40 | +0.09% | 446 | 0.06 |
| Oct 28, 2026 | 441.60 | 447.80 | 441.20 | 446.00 | 446.00 | +1.36% | 390 | 0.05 |
| Oct 27, 2026 | 438.50 | 443.40 | 436.00 | 440.00 | 440.00 | -0.05% | 3,386 | 0.47 |
| Oct 26, 2026 | 459.50 | 447.20 | 444.40 | 445.20 | 440.20 | -0.18% | 1,609 | 0.22 |
| Oct 23, 2026 | 440.60 | 452.20 | 442.00 | 446.00 | 440.99 | +0.22% | 5,114 | 0.71 |
| Oct 22, 2026 | 450.90 | 455.70 | 444.30 | 445.00 | 440.00 | +1.51% | 1,300 | 0.18 |
| Oct 21, 2026 | 434.10 | 438.80 | 433.20 | 438.40 | 433.48 | +1.11% | 326 | 0.05 |
| Oct 20, 2026 | 434.50 | 433.90 | 431.00 | 433.60 | 428.73 | +0.09% | 1,550 | 0.21 |
| Oct 19, 2026 | 434.10 | 436.40 | 433.20 | 433.20 | 428.33 | -1.68% | 492 | 0.07 |
| Oct 16, 2026 | 437.80 | 441.00 | 437.50 | 440.60 | 435.65 | +1.68% | 6,840 | 0.94 |
| Oct 15, 2026 | 426.30 | 433.30 | 424.80 | 433.30 | 428.43 | +2.58% | 710 | 0.10 |
| Oct 14, 2026 | 414.50 | 428.00 | 413.20 | 422.40 | 417.66 | +2.03% | 17,980 | 2.52 |
| Oct 13, 2026 | 414.10 | 414.00 | 413.40 | 414.00 | 409.35 | +1.12% | 1,160 | 0.16 |
| Oct 12, 2026 | 415.10 | 414.30 | 409.30 | 409.40 | 404.80 | -1.02% | 283 | 0.04 |
| Oct 09, 2026 | 402.10 | 414.20 | 405.60 | 413.60 | 408.95 | +3.35% | 7,981 | 1.13 |
| Oct 08, 2026 | 410.50 | 405.40 | 399.00 | 400.20 | 395.71 | -1.82% | 32,574 | 4.96 |
| Oct 07, 2026 | 409.40 | 412.40 | 407.10 | 407.60 | 403.02 | +0.44% | 5,314 | 0.81 |
| Oct 06, 2026 | 423.50 | 418.80 | 405.80 | 405.80 | 401.24 | -3.66% | 778 | 0.12 |
| Oct 05, 2026 | 420.80 | 422.40 | 419.00 | 421.20 | 416.47 | 0.00% | 485 | 0.07 |
| Oct 02, 2026 | 418.30 | 424.20 | 418.20 | 421.20 | 416.47 | +0.89% | 699 | 0.10 |
| Oct 01, 2026 | 422.90 | 421.20 | 416.80 | 417.50 | 412.81 | -2.04% | 238 | 0.04 |
| Sep 30, 2026 | 428.60 | 432.80 | 426.00 | 426.20 | 421.41 | -0.93% | 1,188 | 0.17 |
| Sep 29, 2026 | 430.70 | 430.20 | 429.00 | 430.20 | 425.37 | -0.83% | 135 | 0.02 |
| Sep 28, 2026 | 434.10 | 433.80 | 430.60 | 433.80 | 428.93 | +0.98% | 547 | 0.08 |
| Sep 25, 2026 | 433.20 | 432.60 | 429.40 | 429.60 | 424.78 | -0.37% | 795 | 0.12 |
| Sep 24, 2026 | 424.40 | 432.40 | 422.20 | 431.20 | 426.36 | +1.34% | 5,861 | 0.86 |
| Sep 23, 2026 | 439.70 | 439.80 | 423.00 | 425.50 | 420.72 | -3.14% | 12,227 | 1.84 |
| Sep 22, 2026 | 439.50 | 441.20 | 438.20 | 439.30 | 434.37 | -1.24% | 1,128 | 0.17 |
| Sep 21, 2026 | 447.50 | 450.80 | 444.80 | 444.80 | 439.80 | +1.01% | 16,341 | 2.52 |
| Sep 18, 2026 | 446.10 | 449.04 | 438.20 | 440.37 | 435.42 | -1.62% | 58,554 | 10.53 |
| Sep 17, 2026 | 450.10 | 453.90 | 444.80 | 447.62 | 442.59 | -0.64% | 11,407 | 2.11 |
| Sep 16, 2026 | 451.70 | 452.40 | 450.00 | 450.52 | 445.46 | -0.77% | 26,722 | 5.06 |
| Sep 15, 2026 | 446.50 | 454.80 | 444.60 | 454.00 | 448.90 | -0.35% | 14,609 | 2.89 |
| Sep 14, 2026 | 456.80 | 460.20 | 449.20 | 455.59 | 450.48 | -1.50% | 7,518 | 1.52 |
| Sep 11, 2026 | 469.20 | 467.50 | 461.80 | 462.55 | 457.35 | -1.27% | 2,176 | 0.44 |
| Sep 10, 2026 | 464.40 | 471.20 | 466.40 | 468.49 | 463.23 | +1.01% | 2,306 | 0.47 |
| Sep 09, 2026 | 465.00 | 465.40 | 461.00 | 463.80 | 458.59 | -1.15% | 6,570 | 1.35 |
| Sep 08, 2026 | 472.60 | 473.00 | 466.60 | 469.20 | 463.93 | -0.21% | 10,401 | 2.08 |
| Sep 07, 2026 | 474.10 | 472.70 | 470.20 | 470.20 | 464.92 | -1.42% | 422 | 0.08 |
