TipRanks
Go Ultimate55% OFF

Protector Forsikring ASA (0JXF) Historical Prices

GB:0JXF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026447.10449.40447.80448.60448.60+0.49%4,5010.62
Oct 29, 2026446.10447.60445.60446.40446.40+0.09%4460.06
Oct 28, 2026441.60447.80441.20446.00446.00+1.36%3900.05
Oct 27, 2026438.50443.40436.00440.00440.00-0.05%3,3860.47
Oct 26, 2026459.50447.20444.40445.20440.20-0.18%1,6090.22
Oct 23, 2026440.60452.20442.00446.00440.99+0.22%5,1140.71
Oct 22, 2026450.90455.70444.30445.00440.00+1.51%1,3000.18
Oct 21, 2026434.10438.80433.20438.40433.48+1.11%3260.05
Oct 20, 2026434.50433.90431.00433.60428.73+0.09%1,5500.21
Oct 19, 2026434.10436.40433.20433.20428.33-1.68%4920.07
Oct 16, 2026437.80441.00437.50440.60435.65+1.68%6,8400.94
Oct 15, 2026426.30433.30424.80433.30428.43+2.58%7100.10
Oct 14, 2026414.50428.00413.20422.40417.66+2.03%17,9802.52
Oct 13, 2026414.10414.00413.40414.00409.35+1.12%1,1600.16
Oct 12, 2026415.10414.30409.30409.40404.80-1.02%2830.04
Oct 09, 2026402.10414.20405.60413.60408.95+3.35%7,9811.13
Oct 08, 2026410.50405.40399.00400.20395.71-1.82%32,5744.96
Oct 07, 2026409.40412.40407.10407.60403.02+0.44%5,3140.81
Oct 06, 2026423.50418.80405.80405.80401.24-3.66%7780.12
Oct 05, 2026420.80422.40419.00421.20416.47+0.00%4850.07
Oct 02, 2026418.30424.20418.20421.20416.47+0.89%6990.10
Oct 01, 2026422.90421.20416.80417.50412.81-2.04%2380.04
Sep 30, 2026428.60432.80426.00426.20421.41-0.93%1,1880.17
Sep 29, 2026430.70430.20429.00430.20425.37-0.83%1350.02
Sep 28, 2026434.10433.80430.60433.80428.93+0.98%5470.08
Sep 25, 2026433.20432.60429.40429.60424.78-0.37%7950.12
Sep 24, 2026424.40432.40422.20431.20426.36+1.34%5,8610.86
Sep 23, 2026439.70439.80423.00425.50420.72-3.14%12,2271.84
Sep 22, 2026439.50441.20438.20439.30434.37-1.24%1,1280.17
Sep 21, 2026447.50450.80444.80444.80439.80+1.01%16,3412.52
Sep 18, 2026446.10449.04438.20440.37435.42-1.62%58,55410.53
Sep 17, 2026450.10453.90444.80447.62442.59-0.64%11,4072.11
Sep 16, 2026451.70452.40450.00450.52445.46-0.77%26,7225.06
Sep 15, 2026446.50454.80444.60454.00448.90-0.35%14,6092.89
Sep 14, 2026456.80460.20449.20455.59450.48-1.50%7,5181.52
Sep 11, 2026469.20467.50461.80462.55457.35-1.27%2,1760.44
Sep 10, 2026464.40471.20466.40468.49463.23+1.01%2,3060.47
Sep 09, 2026465.00465.40461.00463.80458.59-1.15%6,5701.35
Sep 08, 2026472.60473.00466.60469.20463.93-0.21%10,4012.08
Sep 07, 2026474.10472.70470.20470.20464.92-1.42%4220.08
Sep 04, 2026477.75478.60473.80476.99471.63-0.30%1,4540.29
Sep 03, 2026468.00478.44469.00478.44473.07+1.50%5260.10
Sep 02, 2026470.10474.60467.70471.37466.08-0.72%3,2600.64
Sep 01, 2026476.30476.00473.40474.78469.45+0.04%4,2710.82
Aug 31, 2026487.40487.70472.80474.60469.27-2.32%99,21826.93
Aug 28, 2026488.15487.60484.20485.89480.43+0.03%19,4305.62
Aug 27, 2026487.80487.00483.49485.75480.29-1.40%8880.25
Aug 26, 2026490.05492.73488.00492.64487.11+0.81%10,4663.06
Aug 25, 2026488.25492.20487.80488.70483.21+0.95%1,6300.47
Aug 24, 2026478.10489.00476.60484.11478.67+1.49%3,2890.96