Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Protector Forsikring ASA (PR4.F)

Compare
27.35
+0.55
+(2.05%)
At close: April 17 at 9:50:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.1027.3527.1027.3527.35-
Apr 16, 202527.7027.7026.8026.8026.80270
Apr 15, 202527.7528.2027.7528.2028.20-
Apr 14, 202527.3527.7527.3527.7527.75-
Apr 11, 202527.0027.2526.9027.2527.2533
Apr 10, 202527.0027.0026.7026.7026.70-
Apr 9, 202526.8527.6026.8527.6027.60-
Apr 8, 202526.0526.9526.0526.9526.95-
Apr 7, 202525.1526.0524.0025.4525.45740
Apr 4, 202529.4529.4526.6026.6026.60110
Apr 3, 202529.4530.1029.4529.5029.5035
Apr 2, 202530.5030.5030.2530.2530.25-
Apr 1, 202530.2530.3030.2530.3030.30-
Mar 31, 202529.8029.8029.8029.8029.80-
Mar 28, 202530.0030.1530.0030.1530.15-
Mar 27, 202529.9530.1029.9530.1030.10-
Mar 26, 202530.0530.0530.0030.0030.00-
Mar 25, 202530.1530.2029.9030.2030.20150
Mar 24, 202529.2529.2529.2529.2529.25-
Mar 21, 202528.4029.0528.4029.0529.05-
Mar 20, 202528.8028.8028.5028.5028.50-
Mar 19, 202527.6528.7527.6528.7528.75-
Mar 18, 202528.0528.0527.7027.7027.70-
Mar 17, 202528.2528.2528.2528.2528.25-
Mar 14, 202527.1527.9527.1527.8527.85140
Mar 13, 202526.3027.3526.3027.0027.0040
Mar 12, 202526.0526.3026.0526.3026.30-
Mar 11, 202526.0026.0025.9525.9525.95-
Mar 10, 202525.9525.9525.9025.9025.90-
Mar 7, 202526.0026.0025.8025.8025.80-
Mar 6, 202526.7526.7526.0026.0026.00-
Mar 5, 202526.6526.9026.6526.6526.65-
Mar 4, 202527.3527.3526.8526.8526.85-
Mar 3, 202527.0027.3027.0027.3027.30-
Feb 28, 202526.7026.8526.7026.8526.85130
Feb 27, 202526.4027.2026.4026.6026.60265
Feb 26, 202526.1526.3026.1526.3026.30-
Feb 25, 202526.3526.3526.0526.0526.05-
Feb 24, 202527.0027.0026.2526.2526.25200
Feb 21, 202526.3526.3526.3526.3526.35-
Feb 20, 202526.9026.9026.3026.3026.30-
Feb 19, 202526.8526.8526.6026.6026.60-
Feb 18, 202526.8026.8026.7026.7026.70-
Feb 17, 202527.0027.0026.6526.6526.65200
Feb 14, 202526.9526.9526.6526.6526.65-
Feb 13, 202526.5026.7026.5026.7026.70-
Feb 12, 202526.9527.3026.9527.3027.30-
Feb 11, 202527.2027.2027.1527.1527.15-
Feb 10, 202527.4527.4527.3527.3527.357
Feb 7, 202526.9527.2026.9527.2027.20-
Feb 6, 2025 0.33264 Dividend
Feb 6, 202527.2527.2527.2527.2527.25-
Feb 5, 202527.8527.8527.5027.5023.50-
Feb 4, 202527.6027.7027.6027.7023.6710
Feb 3, 202527.6527.6527.2027.2023.2412
Jan 31, 202528.1528.1527.5527.5523.54-
Jan 30, 202528.0028.0028.0028.0023.932
Jan 29, 202527.5527.7027.5527.6523.631
Jan 28, 202527.2527.2527.2527.2523.29-
Jan 27, 202527.4027.4027.3027.3023.3340
Jan 24, 202527.2527.4027.2527.4023.41-
Jan 23, 202526.9027.0526.9027.0523.12-
Jan 22, 202526.4526.6026.4526.6022.73-
Jan 21, 202526.4526.4526.2026.2022.39-
Jan 20, 202525.1525.1525.1525.1521.49-
Jan 17, 202525.1025.1024.9524.9521.32-
Jan 16, 202525.4025.4025.0025.0021.36-
Jan 15, 202524.7024.9024.7024.9021.28-
Jan 14, 202524.3024.4524.3024.4520.89-
Jan 13, 202524.7524.7524.7524.7521.15-
Jan 10, 202525.0525.0524.8024.8021.19-
Jan 9, 202524.7525.1024.7525.1021.45-
Jan 8, 202524.8524.8524.6524.6521.06-
Jan 7, 202524.2524.6524.2524.6521.06-
Jan 6, 202524.5524.7524.5524.7521.15300
Jan 3, 202524.6524.6524.6524.6521.06-
Jan 2, 202524.4524.7524.4524.7521.1554
Dec 30, 202424.0524.0524.0524.0520.55-
Dec 27, 202423.9524.0023.9524.0020.51-
Dec 23, 202423.8024.1523.8024.1520.641
Dec 20, 202423.6023.6023.5523.5520.12-
Dec 19, 202423.5023.9523.5023.8520.38825
Dec 18, 202423.5523.5523.2023.2019.83-
Dec 17, 202423.8523.8523.4523.4520.04-
Dec 16, 202424.1024.1024.1024.1020.59-
Dec 13, 202424.1524.1524.1024.1020.59-
Dec 12, 202424.2024.2024.0024.0020.51-
Dec 11, 202424.0024.1024.0024.1020.59-
Dec 10, 202424.1024.1023.7523.7520.30-
Dec 9, 202424.7024.7023.9023.9020.42-
Dec 6, 202425.0525.0525.0525.0521.41-
Dec 5, 202425.1525.1524.9524.9521.32-
Dec 4, 202425.4525.4525.1025.1021.4510
Dec 3, 202425.3025.3025.2025.2021.53-
Dec 2, 202425.1525.4025.1025.1021.4532
Nov 29, 202424.6024.6524.6024.6521.06-
Nov 28, 202424.5524.5524.5024.5020.94-
Nov 27, 202424.7024.7024.3524.3520.81-
Nov 26, 202424.7024.7024.4524.4520.8910
Nov 25, 202424.6024.6024.6024.6021.02-
Nov 22, 202424.2024.2024.2024.2020.68-
Nov 21, 202424.0024.1524.0024.1520.64-
Nov 20, 202424.1524.2023.9523.9520.47200
Nov 19, 202424.0024.3023.9023.9020.4210
Nov 18, 202423.8023.8023.8023.8020.34-
Nov 15, 202423.9023.9523.9023.9520.47-
Nov 14, 202423.9023.9023.7023.7020.25-
Nov 13, 202424.1524.1523.8023.8020.34-
Nov 12, 202424.2024.2024.0524.0520.55-
Nov 11, 202424.4024.4024.4024.4020.8515
Nov 8, 202424.5524.5524.3024.3020.77-
Nov 7, 202424.7024.7024.3024.3020.77-
Nov 6, 202424.4525.1024.4525.1021.451
Nov 5, 202423.7523.7523.7523.7520.30-
Nov 4, 202424.0024.0023.4523.4520.04-
Nov 1, 202423.9024.1023.8523.8520.381
Oct 31, 202423.9524.1023.7023.7020.2519
Oct 30, 202424.1524.1523.9523.9520.47-
Oct 29, 202424.3024.4524.3024.4020.851
Oct 28, 202424.0524.0524.0524.0520.55-
Oct 25, 202424.0024.0024.0024.0020.51-
Oct 24, 202423.3023.3023.0023.0019.65-
Oct 23, 202421.6521.8521.6521.8518.67-
Oct 22, 202421.2522.4521.2522.4519.18-
Oct 21, 202421.4521.4521.0021.0017.95-
Oct 18, 202421.8021.8021.8021.8018.63-
Oct 17, 202421.4522.0021.4522.0018.80-
Oct 16, 202421.5521.5521.4021.4018.29-
Oct 15, 202421.4521.4521.1021.1018.03-
Oct 14, 202421.3021.3521.3021.3518.24-
Oct 11, 202420.7520.7520.7520.7517.73-
Oct 10, 202420.7020.8520.7020.8517.82-
Oct 9, 202420.6020.6020.5520.5517.56125
Oct 8, 202420.4520.5020.4520.5017.52-
Oct 7, 202420.4520.4520.4520.4517.48-
Oct 4, 202420.5020.5020.5020.5017.52-
Oct 3, 202420.4520.4520.2520.2517.30-
Oct 2, 202420.6520.6520.3520.3517.39-
Oct 1, 202420.5520.5520.5520.5517.56-
Sep 30, 202420.4020.4020.4020.4017.431
Sep 27, 202420.0520.1020.0520.1017.1880
Sep 26, 202420.0520.1520.0020.0017.09247
Sep 25, 202420.5520.5520.0520.0517.13-
Sep 24, 202420.6520.6520.4520.4517.48-
Sep 23, 202420.0020.0020.0020.0017.09-
Sep 20, 202419.8019.8019.6219.6216.77-
Sep 19, 202419.9619.9619.9619.9617.06-
Sep 18, 202420.0520.0520.0520.0517.13-
Sep 17, 202420.1020.1020.0520.0517.13-
Sep 16, 202418.8018.9218.8018.9216.17-
Sep 13, 202418.6018.6218.6018.6215.91-
Sep 12, 202418.5618.5618.5618.5615.86-
Sep 11, 202418.5618.5618.5218.5215.83-
Sep 10, 202418.9218.9218.4418.4415.76-
Sep 9, 202418.5418.5418.5418.5415.84-
Sep 6, 202418.4818.4818.3618.3615.69-
Sep 5, 202418.9618.9618.3018.3015.64-
Sep 4, 202418.8618.9018.8618.9016.15-
Sep 3, 202419.4219.4818.7818.7816.05154
Sep 2, 202418.9618.9618.9618.9616.20-
Aug 30, 202419.1419.3419.0819.0816.3070
Aug 29, 202418.9018.9618.9018.9616.20-
Aug 28, 202419.0819.0818.7618.7616.03-
Aug 27, 202418.6818.9218.6818.9216.17-
Aug 26, 202418.8018.8018.8018.8016.07-
Aug 23, 202418.4818.5818.4818.5815.88-
Aug 22, 202418.4818.4818.3618.3615.69-
Aug 21, 202418.6018.6018.3218.3215.66-
Aug 20, 202418.7018.7018.6218.6215.91-
Aug 19, 202418.7418.7418.6418.6415.93-
Aug 16, 202418.4818.5618.4818.5615.86-
Aug 15, 202418.4018.4018.4018.4015.72-
Aug 14, 202418.2818.4818.2818.4815.79-
Aug 13, 202418.3818.3818.3818.3815.71-
Aug 12, 202417.9418.1417.9418.1415.50-
Aug 9, 202417.6217.6217.5817.5815.02-
Aug 8, 202417.6617.6617.6617.6615.09-
Aug 7, 202417.5417.5417.4817.4814.94-
Aug 6, 202417.6617.6617.5017.5014.95-
Aug 5, 202417.2417.2417.2417.2414.73-
Aug 2, 202418.3218.3218.3218.3215.66-
Aug 1, 202419.0619.0618.4618.4615.77-
Jul 31, 202419.1219.1218.9418.9416.19-
Jul 30, 202418.9619.0018.9619.0016.24-
Jul 29, 202418.8018.9218.8018.9216.17-
Jul 26, 202418.7018.7018.7018.7015.98-
Jul 25, 202418.3218.5218.3218.5215.83-
Jul 24, 202418.7618.7618.5818.5815.88-
Jul 23, 202418.8218.8218.7218.7216.00-
Jul 22, 202418.7418.7418.7418.7416.01-
Jul 19, 202419.1619.1619.1619.1616.37-
Jul 18, 202419.2419.2419.1419.1416.36-
Jul 17, 2024 0.16632 Dividend
Jul 17, 202419.1219.1218.8218.8216.08200
Jul 16, 202418.9619.0818.9619.0814.60-
Jul 15, 202419.5419.5418.9618.9614.5070
Jul 12, 202422.2522.2519.6419.6415.02-
Jul 11, 202422.0522.1522.0522.1516.94200
Jul 10, 202422.5522.5522.0022.0016.83435
Jul 9, 202422.2022.3022.2022.3017.06425
Jul 8, 202422.3022.3022.3022.3017.06-
Jul 5, 202422.5522.5522.3522.3517.10-
Jul 4, 202422.6022.6022.3022.3017.06-
Jul 3, 202422.5022.5022.3522.3517.10-
Jul 2, 202422.1522.8522.1522.5517.2516
Jul 1, 202422.3522.3522.3522.3517.10-
Jun 28, 202422.6022.6022.2022.2016.98-
Jun 27, 202422.6522.7522.6522.6517.3350
Jun 26, 202423.0023.0022.4522.4517.17-
Jun 25, 202423.2523.3022.8522.8517.48200
Jun 24, 202422.4023.0022.4023.0017.59-
Jun 21, 202422.7022.7022.7022.7017.36-
Jun 20, 202422.4522.4522.4522.4517.17-
Jun 19, 202421.9522.1521.9522.1516.94-
Jun 18, 202422.1022.1021.7021.7016.6070
Jun 17, 202421.7521.9521.7521.9516.79-
Jun 14, 202421.6521.6521.4521.4516.41-
Jun 13, 202421.7021.7021.4521.4516.41-
Jun 12, 202421.1521.7021.1521.7016.60-
Jun 11, 202421.6021.6020.9020.9015.99-
Jun 10, 202421.4521.4521.4521.4516.41-
Jun 7, 202421.1521.2021.1521.2016.22-
Jun 6, 202420.7021.0520.7021.0516.10-
Jun 5, 202420.8521.0020.6020.6015.7613
Jun 4, 202420.8520.8520.7020.7015.83-
Jun 3, 202421.0521.0521.0521.0516.10-
May 31, 202420.8520.8520.8520.8515.95-
May 30, 202420.5520.6520.5520.6515.80-
May 29, 202421.0021.0020.6020.6015.76-
May 28, 202421.4021.5020.5020.5015.68300
May 27, 202421.3521.3521.3521.3516.33-
May 24, 202421.0521.4021.0521.4016.37100
May 23, 202421.0021.0521.0021.0516.10-
May 22, 202420.5520.5520.5020.5015.68-
May 21, 202420.2020.5020.2020.5015.68-
May 20, 202420.1020.1020.1020.1015.38-
May 17, 202420.0520.0520.0520.0515.34-
May 16, 202420.4020.4019.9219.9215.24-
May 15, 202420.5020.5020.5020.5015.68-
May 14, 202420.5020.5020.4020.4015.61-
May 13, 202420.5520.5520.4520.4515.6435
May 10, 202420.7520.7520.5520.7515.87215
May 9, 202420.5020.5020.5020.5015.68-
May 8, 202419.4620.5019.4620.5015.6841
May 7, 202419.8019.8019.5419.5414.95-
May 6, 202418.9618.9618.9618.9614.50-
May 3, 202418.8418.9618.8418.9614.50-
May 2, 2024 0.16632 Dividend
May 2, 202418.9418.9418.9418.9414.49-
Apr 30, 202419.2619.2618.8418.8412.88-
Apr 29, 202419.2419.2419.1219.1213.07-
Apr 26, 202418.9218.9218.9018.9012.92-
Apr 25, 202418.6819.1618.6819.1613.1050
Apr 24, 202419.3419.3419.0019.0012.99-
Apr 23, 202419.0419.3419.0419.3413.22-
Apr 22, 202418.4619.1218.4619.1213.07-
Apr 19, 202418.4618.4618.3818.3812.57-
Apr 18, 202418.5418.5418.5418.5412.68-
Apr 17, 202419.0219.0218.5418.5412.68-