Oslo - Delayed Quote NOK
Protector Forsikring ASA (PROT.OL)
375.00
+9.50
+(2.60%)
At close: May 2 at 4:25:18 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 375.50 | 376.00 | 364.00 | 375.00 | 375.00 | 92,538 |
| Apr 30, 2025 | 3 Dividend | |||||
| Apr 30, 2025 | 362.00 | 366.50 | 360.00 | 365.50 | 365.50 | 58,088 |
| Apr 29, 2025 | 365.50 | 365.50 | 360.50 | 362.00 | 359.00 | 48,268 |
| Apr 28, 2025 | 364.50 | 369.00 | 361.00 | 367.00 | 363.96 | 64,849 |
| Apr 25, 2025 | 357.50 | 367.00 | 355.50 | 364.50 | 361.48 | 496,830 |
| Apr 24, 2025 | 357.00 | 362.00 | 351.50 | 352.50 | 349.58 | 142,283 |
| Apr 23, 2025 | 342.50 | 347.50 | 339.00 | 345.50 | 342.64 | 96,525 |
| Apr 22, 2025 | 330.00 | 337.50 | 327.00 | 336.50 | 333.71 | 85,953 |
| Apr 16, 2025 | 334.00 | 335.50 | 327.50 | 328.50 | 325.78 | 30,638 |
| Apr 15, 2025 | 335.00 | 336.50 | 333.00 | 334.00 | 331.23 | 59,211 |
| Apr 14, 2025 | 330.00 | 333.50 | 330.00 | 333.50 | 330.74 | 49,964 |
| Apr 11, 2025 | 328.00 | 328.00 | 320.00 | 325.00 | 322.31 | 54,716 |
| Apr 10, 2025 | 325.00 | 333.50 | 323.00 | 328.50 | 325.78 | 155,785 |
| Apr 9, 2025 | 308.50 | 312.50 | 303.50 | 309.50 | 306.94 | 94,458 |
| Apr 8, 2025 | 312.50 | 320.00 | 303.00 | 318.00 | 315.36 | 106,034 |
| Apr 7, 2025 | 305.00 | 313.50 | 298.00 | 312.00 | 309.41 | 219,316 |
| Apr 4, 2025 | 338.00 | 338.50 | 317.00 | 317.00 | 314.37 | 135,499 |
| Apr 3, 2025 | 336.00 | 343.00 | 332.50 | 341.50 | 338.67 | 117,584 |
| Apr 2, 2025 | 345.00 | 345.00 | 336.00 | 342.00 | 339.17 | 107,783 |
| Apr 1, 2025 | 342.50 | 345.00 | 342.00 | 343.00 | 340.16 | 89,992 |
| Mar 31, 2025 | 344.50 | 344.50 | 338.50 | 339.00 | 336.19 | 130,271 |
| Mar 28, 2025 | 345.00 | 346.50 | 342.50 | 344.50 | 341.65 | 121,320 |
| Mar 27, 2025 | 342.00 | 346.00 | 339.50 | 345.50 | 342.64 | 38,861 |
| Mar 26, 2025 | 344.00 | 348.00 | 342.00 | 346.50 | 343.63 | 62,384 |
| Mar 25, 2025 | 337.00 | 340.50 | 336.00 | 340.00 | 337.18 | 70,948 |
| Mar 24, 2025 | 334.00 | 337.50 | 333.00 | 336.50 | 333.71 | 37,938 |
| Mar 21, 2025 | 328.50 | 333.00 | 327.50 | 332.50 | 329.74 | 118,474 |
| Mar 20, 2025 | 335.00 | 335.00 | 325.50 | 329.50 | 326.77 | 23,967 |
| Mar 19, 2025 | 323.00 | 333.50 | 322.00 | 333.00 | 330.24 | 87,674 |
| Mar 18, 2025 | 327.00 | 328.00 | 319.00 | 322.00 | 319.33 | 84,838 |
| Mar 17, 2025 | 325.50 | 326.00 | 323.00 | 325.50 | 322.80 | 48,812 |
| Mar 14, 2025 | 317.50 | 325.50 | 317.50 | 325.00 | 322.31 | 57,774 |
| Mar 13, 2025 | 308.00 | 319.00 | 305.00 | 316.50 | 313.88 | 78,842 |
| Mar 12, 2025 | 303.00 | 307.50 | 303.00 | 306.00 | 303.46 | 121,423 |
| Mar 11, 2025 | 305.50 | 307.50 | 301.50 | 304.50 | 301.98 | 76,630 |
| Mar 10, 2025 | 311.50 | 313.50 | 303.00 | 306.00 | 303.46 | 104,173 |
| Mar 7, 2025 | 310.00 | 312.00 | 306.00 | 312.00 | 309.41 | 68,821 |
| Mar 6, 2025 | 316.00 | 316.00 | 307.50 | 310.00 | 307.43 | 75,046 |
| Mar 5, 2025 | 316.00 | 320.00 | 311.50 | 314.00 | 311.40 | 63,430 |
| Mar 4, 2025 | 322.00 | 324.50 | 310.50 | 311.00 | 308.42 | 66,934 |
| Mar 3, 2025 | 317.00 | 322.50 | 315.00 | 322.00 | 319.33 | 74,744 |
| Feb 28, 2025 | 314.00 | 317.50 | 312.50 | 317.50 | 314.87 | 128,978 |
| Feb 27, 2025 | 310.00 | 316.00 | 309.00 | 315.50 | 312.89 | 94,340 |
| Feb 26, 2025 | 305.00 | 315.00 | 305.00 | 312.00 | 309.41 | 66,656 |
| Feb 25, 2025 | 309.00 | 311.00 | 305.00 | 305.00 | 302.47 | 36,632 |
| Feb 24, 2025 | 309.50 | 311.00 | 307.00 | 309.00 | 306.44 | 51,045 |
| Feb 21, 2025 | 309.50 | 313.00 | 308.00 | 309.00 | 306.44 | 45,083 |
| Feb 20, 2025 | 312.00 | 315.00 | 308.50 | 309.00 | 306.44 | 49,701 |
| Feb 19, 2025 | 313.00 | 315.50 | 311.00 | 311.50 | 308.92 | 52,237 |
| Feb 18, 2025 | 314.00 | 314.00 | 310.00 | 314.00 | 311.40 | 60,822 |
| Feb 17, 2025 | 310.00 | 315.50 | 310.00 | 312.50 | 309.91 | 81,278 |
| Feb 14, 2025 | 315.50 | 317.00 | 311.50 | 314.00 | 311.40 | 49,251 |
| Feb 13, 2025 | 320.00 | 320.50 | 311.50 | 315.50 | 312.89 | 41,500 |
| Feb 12, 2025 | 316.50 | 318.00 | 312.50 | 316.00 | 313.38 | 177,658 |
| Feb 11, 2025 | 314.50 | 316.00 | 313.00 | 315.50 | 312.89 | 45,824 |
| Feb 10, 2025 | 320.00 | 320.50 | 312.00 | 312.50 | 309.91 | 58,802 |
| Feb 7, 2025 | 316.00 | 319.00 | 312.50 | 318.00 | 315.36 | 48,420 |
| Feb 6, 2025 | 4 Dividend | |||||
| Feb 6, 2025 | 318.00 | 321.00 | 313.50 | 316.50 | 313.88 | 96,717 |
| Feb 5, 2025 | 326.00 | 327.50 | 321.00 | 322.00 | 315.36 | 53,941 |
| Feb 4, 2025 | 325.50 | 330.00 | 323.00 | 326.50 | 319.77 | 61,003 |
| Feb 3, 2025 | 328.00 | 328.50 | 323.00 | 323.00 | 316.34 | 82,712 |
| Jan 31, 2025 | 333.00 | 333.50 | 325.00 | 331.00 | 324.18 | 245,917 |
| Jan 30, 2025 | 328.00 | 332.50 | 317.00 | 331.00 | 324.18 | 149,149 |
| Jan 29, 2025 | 325.00 | 327.00 | 323.00 | 325.00 | 318.30 | 107,974 |
| Jan 28, 2025 | 320.00 | 325.50 | 320.00 | 324.00 | 317.32 | 48,703 |
| Jan 27, 2025 | 324.50 | 324.50 | 318.50 | 319.50 | 312.92 | 100,242 |
| Jan 24, 2025 | 320.00 | 327.00 | 319.50 | 324.50 | 317.81 | 108,989 |
| Jan 23, 2025 | 316.00 | 318.50 | 312.50 | 318.00 | 311.45 | 115,433 |
| Jan 22, 2025 | 311.50 | 318.00 | 309.00 | 316.00 | 309.49 | 124,628 |
| Jan 21, 2025 | 309.00 | 319.50 | 305.50 | 309.00 | 302.63 | 170,692 |
| Jan 20, 2025 | 296.00 | 300.00 | 293.50 | 298.50 | 292.35 | 56,782 |
| Jan 17, 2025 | 295.00 | 295.50 | 293.00 | 295.50 | 289.41 | 34,144 |
| Jan 16, 2025 | 298.00 | 299.50 | 291.50 | 294.00 | 287.94 | 44,932 |
| Jan 15, 2025 | 289.00 | 294.00 | 289.00 | 293.50 | 287.45 | 38,795 |
| Jan 14, 2025 | 283.00 | 289.00 | 282.00 | 289.00 | 283.04 | 44,724 |
| Jan 13, 2025 | 295.00 | 295.00 | 283.00 | 283.00 | 277.17 | 111,429 |
| Jan 10, 2025 | 297.00 | 297.00 | 292.50 | 294.00 | 287.94 | 37,182 |
| Jan 9, 2025 | 292.00 | 298.00 | 291.50 | 297.00 | 290.88 | 49,735 |
| Jan 8, 2025 | 293.00 | 293.00 | 288.00 | 291.00 | 285.00 | 30,265 |
| Jan 7, 2025 | 288.50 | 292.00 | 284.00 | 291.50 | 285.49 | 70,154 |
| Jan 6, 2025 | 293.50 | 293.50 | 287.50 | 288.00 | 282.07 | 56,435 |
| Jan 3, 2025 | 292.00 | 293.00 | 287.50 | 292.50 | 286.47 | 23,648 |
| Jan 2, 2025 | 289.50 | 293.50 | 288.50 | 292.50 | 286.47 | 47,059 |
| Dec 30, 2024 | 287.50 | 287.50 | 283.00 | 285.00 | 279.13 | 46,742 |
| Dec 27, 2024 | 285.50 | 287.00 | 283.50 | 286.50 | 280.60 | 37,318 |
| Dec 23, 2024 | 281.50 | 288.00 | 280.50 | 286.00 | 280.11 | 59,287 |
| Dec 20, 2024 | 282.50 | 282.50 | 277.50 | 281.00 | 275.21 | 47,339 |
| Dec 19, 2024 | 279.00 | 283.50 | 276.50 | 282.50 | 276.68 | 84,526 |
| Dec 18, 2024 | 278.00 | 281.50 | 277.00 | 279.00 | 273.25 | 78,154 |
| Dec 17, 2024 | 282.00 | 282.00 | 277.50 | 278.00 | 272.27 | 50,697 |
| Dec 16, 2024 | 283.00 | 284.00 | 281.50 | 281.50 | 275.70 | 31,419 |
| Dec 13, 2024 | 283.00 | 284.00 | 281.00 | 282.00 | 276.19 | 64,018 |
| Dec 12, 2024 | 283.00 | 283.50 | 279.00 | 282.50 | 276.68 | 102,485 |
| Dec 11, 2024 | 282.00 | 285.00 | 281.50 | 283.50 | 277.66 | 46,832 |
| Dec 10, 2024 | 284.00 | 284.50 | 281.50 | 282.00 | 276.19 | 51,181 |
| Dec 9, 2024 | 291.00 | 292.00 | 285.00 | 285.00 | 279.13 | 57,363 |
| Dec 6, 2024 | 296.00 | 296.00 | 290.50 | 291.00 | 285.00 | 42,012 |
| Dec 5, 2024 | 295.50 | 296.50 | 291.50 | 294.00 | 287.94 | 34,242 |
| Dec 4, 2024 | 298.50 | 298.50 | 293.00 | 295.00 | 288.92 | 68,096 |
| Dec 3, 2024 | 294.00 | 300.50 | 294.00 | 297.50 | 291.37 | 47,065 |
| Dec 2, 2024 | 291.00 | 298.00 | 290.00 | 293.00 | 286.96 | 69,098 |
| Nov 29, 2024 | 288.00 | 290.00 | 287.00 | 289.00 | 283.04 | 95,024 |
| Nov 28, 2024 | 287.00 | 289.50 | 287.00 | 288.50 | 282.55 | 32,616 |
| Nov 27, 2024 | 288.00 | 290.50 | 286.00 | 287.00 | 281.09 | 25,290 |
| Nov 26, 2024 | 293.00 | 293.00 | 285.50 | 286.50 | 280.60 | 31,053 |
| Nov 25, 2024 | 283.00 | 292.50 | 283.00 | 290.00 | 284.02 | 124,934 |
| Nov 22, 2024 | 283.50 | 284.00 | 279.00 | 282.00 | 276.19 | 40,865 |
| Nov 21, 2024 | 280.00 | 282.00 | 279.00 | 281.50 | 275.70 | 46,449 |
| Nov 20, 2024 | 279.50 | 283.00 | 279.50 | 280.00 | 274.23 | 39,514 |
| Nov 19, 2024 | 278.00 | 281.50 | 275.50 | 278.50 | 272.76 | 43,654 |
| Nov 18, 2024 | 282.50 | 283.50 | 276.50 | 280.50 | 274.72 | 40,222 |
| Nov 15, 2024 | 282.00 | 284.00 | 280.50 | 283.50 | 277.66 | 33,842 |
| Nov 14, 2024 | 281.50 | 285.00 | 281.50 | 281.50 | 275.70 | 24,572 |
| Nov 13, 2024 | 284.00 | 286.50 | 280.00 | 280.00 | 274.23 | 42,498 |
| Nov 12, 2024 | 285.50 | 287.50 | 284.00 | 285.50 | 279.62 | 52,203 |
| Nov 11, 2024 | 289.00 | 290.00 | 286.50 | 286.50 | 280.60 | 33,357 |
| Nov 8, 2024 | 287.50 | 291.50 | 285.50 | 287.00 | 281.09 | 53,473 |
| Nov 7, 2024 | 293.00 | 294.00 | 287.00 | 287.00 | 281.09 | 49,716 |
| Nov 6, 2024 | 290.00 | 302.00 | 290.00 | 293.00 | 286.96 | 128,212 |
| Nov 5, 2024 | 283.00 | 291.00 | 283.00 | 290.00 | 284.02 | 37,080 |
| Nov 4, 2024 | 289.00 | 291.00 | 283.00 | 284.00 | 278.15 | 102,911 |
| Nov 1, 2024 | 286.50 | 290.00 | 285.50 | 289.00 | 283.04 | 76,311 |
| Oct 31, 2024 | 286.50 | 287.50 | 284.00 | 285.00 | 279.13 | 74,296 |
| Oct 30, 2024 | 291.00 | 291.00 | 281.50 | 287.50 | 281.58 | 255,164 |
| Oct 29, 2024 | 290.00 | 293.00 | 288.00 | 290.50 | 284.51 | 129,115 |
| Oct 28, 2024 | 289.50 | 290.50 | 283.50 | 290.50 | 284.51 | 127,734 |
| Oct 25, 2024 | 280.00 | 290.00 | 280.00 | 290.00 | 284.02 | 267,062 |
| Oct 24, 2024 | 272.00 | 281.00 | 272.00 | 279.00 | 273.25 | 153,754 |
| Oct 23, 2024 | 252.50 | 260.50 | 252.50 | 260.00 | 254.64 | 53,185 |
| Oct 22, 2024 | 251.00 | 256.50 | 251.00 | 256.00 | 250.72 | 53,865 |
| Oct 21, 2024 | 255.00 | 256.00 | 249.50 | 251.50 | 246.32 | 74,999 |
| Oct 18, 2024 | 258.00 | 258.00 | 255.50 | 256.50 | 251.21 | 62,244 |
| Oct 17, 2024 | 257.00 | 258.00 | 255.00 | 258.00 | 252.68 | 72,788 |
| Oct 16, 2024 | 254.00 | 256.00 | 253.50 | 256.00 | 250.72 | 26,246 |
| Oct 15, 2024 | 255.50 | 256.00 | 252.50 | 255.00 | 249.75 | 59,885 |
| Oct 14, 2024 | 252.50 | 253.50 | 249.00 | 252.50 | 247.30 | 42,091 |
| Oct 11, 2024 | 245.50 | 252.00 | 243.50 | 252.00 | 246.81 | 35,684 |
| Oct 10, 2024 | 244.50 | 246.50 | 244.00 | 246.50 | 241.42 | 24,792 |
| Oct 9, 2024 | 242.50 | 244.50 | 241.00 | 244.50 | 239.46 | 38,926 |
| Oct 8, 2024 | 242.00 | 243.50 | 238.50 | 241.50 | 236.52 | 27,877 |
| Oct 7, 2024 | 238.50 | 242.00 | 237.00 | 242.00 | 237.01 | 55,287 |
| Oct 4, 2024 | 241.00 | 241.00 | 237.50 | 240.50 | 235.54 | 36,569 |
| Oct 3, 2024 | 239.00 | 242.00 | 239.00 | 239.50 | 234.56 | 34,970 |
| Oct 2, 2024 | 243.50 | 243.50 | 239.00 | 239.00 | 234.07 | 25,352 |
| Oct 1, 2024 | 242.00 | 244.00 | 240.50 | 243.00 | 237.99 | 26,018 |
| Sep 30, 2024 | 239.00 | 242.00 | 238.00 | 242.00 | 237.01 | 61,154 |
| Sep 27, 2024 | 237.00 | 239.50 | 235.00 | 238.50 | 233.59 | 84,123 |
| Sep 26, 2024 | 240.00 | 240.00 | 235.50 | 237.00 | 232.12 | 46,602 |
| Sep 25, 2024 | 241.50 | 241.50 | 236.00 | 237.50 | 232.61 | 37,538 |
| Sep 24, 2024 | 239.50 | 241.50 | 238.00 | 239.00 | 234.07 | 65,769 |
| Sep 23, 2024 | 234.00 | 240.00 | 234.00 | 238.50 | 233.59 | 54,656 |
| Sep 20, 2024 | 233.00 | 234.00 | 231.50 | 233.00 | 228.20 | 161,956 |
| Sep 19, 2024 | 234.00 | 238.00 | 231.50 | 232.00 | 227.22 | 90,965 |
| Sep 18, 2024 | 237.00 | 240.50 | 235.00 | 239.50 | 234.56 | 154,586 |
| Sep 17, 2024 | 228.00 | 242.00 | 228.00 | 237.00 | 232.12 | 198,838 |
| Sep 16, 2024 | 220.50 | 223.50 | 220.50 | 222.50 | 217.91 | 54,986 |
| Sep 13, 2024 | 222.50 | 223.00 | 217.00 | 222.50 | 217.91 | 91,937 |
| Sep 12, 2024 | 222.00 | 224.00 | 220.00 | 222.50 | 217.91 | 68,808 |
| Sep 11, 2024 | 222.00 | 223.50 | 220.00 | 220.00 | 215.47 | 41,860 |
| Sep 10, 2024 | 223.50 | 227.00 | 222.00 | 222.00 | 217.43 | 73,481 |
| Sep 9, 2024 | 222.00 | 225.50 | 220.50 | 224.00 | 219.38 | 49,425 |
| Sep 6, 2024 | 222.00 | 224.00 | 218.50 | 221.50 | 216.94 | 66,662 |
| Sep 5, 2024 | 229.00 | 229.00 | 217.50 | 219.00 | 214.49 | 234,451 |
| Sep 4, 2024 | 222.00 | 226.00 | 221.00 | 225.00 | 220.36 | 73,787 |
| Sep 3, 2024 | 227.00 | 228.50 | 223.00 | 224.00 | 219.38 | 60,750 |
| Sep 2, 2024 | 226.00 | 226.00 | 222.00 | 226.00 | 221.34 | 38,729 |
| Aug 30, 2024 | 224.00 | 226.50 | 223.50 | 226.50 | 221.83 | 79,666 |
| Aug 29, 2024 | 220.00 | 224.50 | 220.00 | 223.50 | 218.89 | 38,736 |
| Aug 28, 2024 | 224.00 | 225.00 | 221.00 | 222.00 | 217.43 | 55,430 |
| Aug 27, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 219.38 | 36,844 |
| Aug 26, 2024 | 221.00 | 222.50 | 219.00 | 219.50 | 214.98 | 46,750 |
| Aug 23, 2024 | 219.50 | 222.00 | 218.00 | 221.00 | 216.45 | 77,990 |
| Aug 22, 2024 | 217.00 | 219.50 | 217.00 | 219.50 | 214.98 | 32,000 |
| Aug 21, 2024 | 218.50 | 219.50 | 217.00 | 217.00 | 212.53 | 30,088 |
| Aug 20, 2024 | 222.50 | 222.50 | 216.50 | 219.50 | 214.98 | 56,117 |
| Aug 19, 2024 | 221.50 | 222.50 | 219.50 | 220.50 | 215.96 | 67,108 |
| Aug 16, 2024 | 219.00 | 223.00 | 218.50 | 221.50 | 216.94 | 75,408 |
| Aug 15, 2024 | 220.00 | 220.00 | 215.50 | 218.00 | 213.51 | 42,357 |
| Aug 14, 2024 | 217.00 | 219.00 | 215.50 | 219.00 | 214.49 | 46,357 |
| Aug 13, 2024 | 217.00 | 219.00 | 214.00 | 216.00 | 211.55 | 93,356 |
| Aug 12, 2024 | 210.00 | 215.50 | 210.00 | 215.50 | 211.06 | 58,173 |
| Aug 9, 2024 | 209.00 | 211.50 | 208.00 | 209.00 | 204.69 | 105,097 |
| Aug 8, 2024 | 209.00 | 209.50 | 206.00 | 207.00 | 202.73 | 65,313 |
| Aug 7, 2024 | 212.00 | 212.00 | 208.50 | 210.50 | 206.16 | 86,849 |
| Aug 6, 2024 | 212.00 | 214.50 | 206.00 | 210.50 | 206.16 | 70,157 |
| Aug 5, 2024 | 207.00 | 211.50 | 201.50 | 208.50 | 204.20 | 190,929 |
| Aug 2, 2024 | 221.50 | 221.50 | 213.00 | 214.00 | 209.59 | 102,694 |
| Aug 1, 2024 | 225.00 | 226.00 | 222.00 | 222.00 | 217.43 | 49,531 |
| Jul 31, 2024 | 227.00 | 227.00 | 225.50 | 225.50 | 220.85 | 41,786 |
| Jul 30, 2024 | 225.00 | 229.00 | 224.00 | 226.00 | 221.34 | 70,780 |
| Jul 29, 2024 | 223.00 | 229.00 | 223.00 | 227.50 | 222.81 | 49,837 |
| Jul 26, 2024 | 223.50 | 225.00 | 222.00 | 222.00 | 217.43 | 49,271 |
| Jul 25, 2024 | 224.00 | 224.50 | 220.50 | 222.50 | 217.91 | 88,573 |
| Jul 24, 2024 | 226.00 | 226.50 | 224.50 | 226.00 | 221.34 | 59,388 |
| Jul 23, 2024 | 226.50 | 228.00 | 225.50 | 226.50 | 221.83 | 61,998 |
| Jul 22, 2024 | 224.00 | 226.50 | 223.00 | 226.50 | 221.83 | 63,225 |
| Jul 19, 2024 | 229.50 | 229.50 | 224.00 | 224.00 | 219.38 | 115,392 |
| Jul 18, 2024 | 224.50 | 229.50 | 224.50 | 229.00 | 224.28 | 105,150 |
| Jul 17, 2024 | 2 Dividend | |||||
| Jul 17, 2024 | 225.00 | 227.00 | 222.00 | 224.00 | 219.38 | 125,950 |
| Jul 16, 2024 | 225.00 | 227.00 | 222.00 | 226.50 | 219.87 | 171,083 |
| Jul 15, 2024 | 230.50 | 233.00 | 223.00 | 225.50 | 218.90 | 244,916 |
| Jul 12, 2024 | 244.50 | 244.50 | 230.00 | 230.00 | 223.27 | 670,702 |
| Jul 11, 2024 | 259.50 | 262.50 | 257.00 | 260.50 | 252.88 | 72,047 |
| Jul 10, 2024 | 259.00 | 260.50 | 255.50 | 255.50 | 248.03 | 43,624 |
| Jul 9, 2024 | 256.00 | 259.50 | 255.50 | 258.50 | 250.94 | 31,617 |
| Jul 8, 2024 | 257.00 | 257.00 | 250.00 | 255.50 | 248.03 | 87,369 |
| Jul 5, 2024 | 259.00 | 259.00 | 255.00 | 257.00 | 249.48 | 45,224 |
| Jul 4, 2024 | 256.50 | 258.50 | 256.50 | 257.00 | 249.48 | 41,767 |
| Jul 3, 2024 | 261.00 | 261.00 | 254.00 | 256.00 | 248.51 | 50,000 |
| Jul 2, 2024 | 256.00 | 260.50 | 253.50 | 260.00 | 252.39 | 29,535 |
| Jul 1, 2024 | 258.50 | 258.50 | 253.50 | 255.00 | 247.54 | 60,785 |
| Jun 28, 2024 | 260.50 | 260.50 | 256.50 | 256.50 | 249.00 | 44,491 |
| Jun 27, 2024 | 262.00 | 262.00 | 257.00 | 258.00 | 250.45 | 29,587 |
| Jun 26, 2024 | 262.00 | 263.50 | 256.00 | 258.50 | 250.94 | 58,486 |
| Jun 25, 2024 | 263.00 | 265.00 | 259.00 | 259.00 | 251.42 | 56,718 |
| Jun 24, 2024 | 258.50 | 262.50 | 255.00 | 261.50 | 253.85 | 50,180 |
| Jun 21, 2024 | 257.00 | 259.00 | 255.00 | 255.00 | 247.54 | 72,774 |
| Jun 20, 2024 | 254.00 | 256.50 | 253.50 | 253.50 | 246.08 | 25,477 |
| Jun 19, 2024 | 250.50 | 254.00 | 249.50 | 254.00 | 246.57 | 42,972 |
| Jun 18, 2024 | 252.50 | 253.50 | 249.00 | 249.00 | 241.72 | 44,495 |
| Jun 17, 2024 | 248.00 | 252.50 | 247.50 | 252.50 | 245.11 | 49,141 |
| Jun 14, 2024 | 249.00 | 250.00 | 245.00 | 247.50 | 240.26 | 37,485 |
| Jun 13, 2024 | 250.00 | 250.50 | 246.50 | 247.50 | 240.26 | 36,489 |
| Jun 12, 2024 | 243.00 | 251.50 | 243.00 | 249.50 | 242.20 | 48,489 |
| Jun 11, 2024 | 249.00 | 250.00 | 242.50 | 242.50 | 235.41 | 35,491 |
| Jun 10, 2024 | 250.00 | 250.00 | 246.50 | 248.00 | 240.74 | 32,200 |
| Jun 7, 2024 | 245.00 | 248.50 | 242.00 | 247.50 | 240.26 | 47,689 |
| Jun 6, 2024 | 239.50 | 246.00 | 238.00 | 245.00 | 237.83 | 54,567 |
| Jun 5, 2024 | 240.50 | 241.00 | 238.00 | 238.00 | 231.04 | 26,765 |
| Jun 4, 2024 | 241.50 | 242.50 | 238.00 | 240.50 | 233.46 | 42,725 |
| Jun 3, 2024 | 241.50 | 244.50 | 235.50 | 242.50 | 235.41 | 62,814 |
| May 31, 2024 | 237.50 | 245.00 | 237.50 | 242.50 | 235.41 | 183,507 |
| May 30, 2024 | 238.50 | 240.00 | 236.00 | 237.50 | 230.55 | 45,763 |
| May 29, 2024 | 240.00 | 241.00 | 235.50 | 238.00 | 231.04 | 38,742 |
| May 28, 2024 | 245.50 | 246.50 | 239.50 | 239.50 | 232.49 | 57,113 |
| May 27, 2024 | 245.50 | 248.00 | 244.50 | 245.00 | 237.83 | 32,875 |
| May 24, 2024 | 244.50 | 246.50 | 243.00 | 245.50 | 238.32 | 48,568 |
| May 23, 2024 | 240.00 | 248.00 | 239.50 | 245.00 | 237.83 | 81,023 |
| May 22, 2024 | 237.50 | 240.50 | 235.50 | 239.00 | 232.01 | 401,261 |
| May 21, 2024 | 234.00 | 240.00 | 234.00 | 237.50 | 230.55 | 62,977 |
| May 16, 2024 | 234.00 | 237.50 | 233.50 | 234.00 | 227.15 | 61,858 |
| May 15, 2024 | 239.00 | 239.50 | 233.50 | 234.00 | 227.15 | 64,648 |
| May 14, 2024 | 237.50 | 240.50 | 236.50 | 239.00 | 232.01 | 51,632 |
| May 13, 2024 | 241.00 | 241.50 | 232.50 | 238.00 | 231.04 | 90,428 |
| May 10, 2024 | 242.00 | 245.00 | 239.00 | 241.50 | 234.43 | 60,740 |
| May 8, 2024 | 229.50 | 241.50 | 229.00 | 241.50 | 234.43 | 121,866 |
| May 7, 2024 | 226.50 | 234.00 | 226.50 | 228.00 | 221.33 | 178,862 |
| May 6, 2024 | 221.50 | 225.50 | 221.00 | 225.50 | 218.90 | 27,087 |
| May 3, 2024 | 223.00 | 224.00 | 220.50 | 221.00 | 214.53 | 31,595 |
| May 2, 2024 | 2 Dividend | |||||
| May 2, 2024 | 227.00 | 228.00 | 222.00 | 222.50 | 215.99 | 45,567 |
Related Tickers
RR5.F Solid Försäkringsaktiebolag (publ)
6.93
+1.02%
SFAB.ST Solid Försäkringsaktiebolag (publ)
79.80
+3.50%
ITIC Investors Title Company
240.68
+3.26%
EIG Employers Holdings, Inc.
49.26
+2.43%
TIPT Tiptree Inc.
21.04
+1.69%
BEZ.L Beazley plc
886.50
-0.78%
FAF First American Financial Corporation
61.81
+2.13%
NMIH NMI Holdings, Inc.
37.62
+3.41%
RYAN Ryan Specialty Holdings, Inc.
66.87
+3.18%
TSU.TO Trisura Group Ltd.
37.33
-1.35%