Protector Forsikring Asa (PR4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.883002207506 | 22.65 | 23.35 | 22.5 | 764 | 23.04578313 | DE |
| 4 | 1.45 | 6.90476190476 | 21 | 23.35 | 21 | 522 | 22.47692847 | DE |
| 12 | 2.95 | 15.1282051282 | 19.5 | 23.35 | 18.16 | 426 | 20.80543388 | DE |
| 26 | 6.85 | 43.9102564103 | 15.6 | 23.35 | 15.56 | 466 | 19.2381422 | DE |
| 52 | 7.73 | 52.5135869565 | 14.72 | 23.35 | 14 | 483 | 17.56159608 | DE |
| 156 | 7.73 | 52.5135869565 | 14.72 | 23.35 | 14 | 483 | 17.56159608 | DE |
| 260 | 7.73 | 52.5135869565 | 14.72 | 23.35 | 14 | 483 | 17.56159608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 22.5 | -0.45 | -1.96 | 22.8 | 22.8 | 22.5 | 47 |
| 1719520020 | 22.95 | 0.45 | 2.00 | 22.5 | 22.95 | 22.5 | 516 |
| 1719433620 | 22.5 | -0.5 | -2.17 | 23.15 | 23.15 | 22.5 | 380 |
| 1719347160 | 23 | -0.3 | -1.29 | 23.1 | 23.35 | 23 | 634 |
| 1719260820 | 23.3 | 0.6 | 2.64 | 22.85 | 23.35 | 22.75 | 1795 |
| 1719001620 | 22.7 | 0 | 0.00 | 22.65 | 22.7 | 22.65 | 493 |
| 1718915160 | 22.7 | 0.3 | 1.34 | 22.6 | 22.7 | 22.6 | 1260 |
| 1718828820 | 22.4 | 0.55 | 2.52 | 22.45 | 22.45 | 22.4 | 55 |
| 1718742360 | 21.85 | 0.3 | 1.39 | 21.9 | 21.9 | 21.85 | 280 |
| 1718656020 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1718396820 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1718310420 | 21.55 | 0.25 | 1.17 | 21.7 | 21.85 | 21.55 | 420 |
| 1718224020 | 21.3 | -0.1 | -0.47 | 21.25 | 21.3 | 21.25 | 200 |
| 1718137620 | 21.399999 | -0.1 | -0.47 | 21.55 | 21.55 | 21.399999 | 55 |
| 1718051220 | 21.5 | 0.3 | 1.42 | 21.5 | 21.5 | 21.5 | 150 |
| 1717792020 | 21.2 | -0.15 | -0.70 | 21.25 | 21.25 | 21.2 | 23 |
| 1717705620 | 21.35 | 0.05 | 0.23 | 21.35 | 21.35 | 21.35 | 200 |
| 1717619220 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1717532820 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1717446420 | 21.3 | -0.35 | -1.62 | 21.2 | 21.3 | 21.1 | 224 |
| 1717187220 | 21.65 | 0.75 | 3.59 | 21 | 21.65 | 21 | 1295 |
| 1717100820 | 20.899999 | 0.15 | 0.72 | 20.899999 | 20.899999 | 20.899999 | 30 |
| 1717014420 | 20.75 | 0.15 | 0.73 | 20.75 | 20.75 | 20.75 | 150 |
| 1716928020 | 20.6 | -1.05 | -4.85 | 20.95 | 20.95 | 20.6 | 1000 |
| 1716841560 | 21.65 | 0.5 | 2.36 | 21.399999 | 21.7 | 21.399999 | 442 |
| 1716582420 | 21.149999 | -0.15 | -0.70 | 21.149999 | 21.149999 | 21.149999 | 114 |
| 1716496020 | 21.3 | 0.75 | 3.65 | 21.3 | 21.3 | 21.3 | 77 |
| 1716409620 | 20.55 | -0.1 | -0.48 | 20.55 | 20.55 | 20.55 | 10 |
| 1716323160 | 20.649999 | 0.67 | 3.35 | 20.3 | 20.649999 | 20.3 | 915 |
| 1716236820 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1715977620 | 19.98 | -0.07 | -0.35 | 19.98 | 19.98 | 19.98 | 160 |
| 1715891220 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1715804820 | 20.05 | -0.45 | -2.20 | 20.149999 | 20.149999 | 20.05 | 925 |
| 1715718420 | 20.5 | 0.2 | 0.99 | 20.45 | 20.5 | 20.3 | 175 |
| 1715631960 | 20.3 | -0.45 | -2.17 | 20.85 | 20.85 | 20.2 | 315 |
| 1715372820 | 20.75 | 0.4 | 1.97 | 20.8 | 20.8 | 20.55 | 485 |
| 1715286420 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1715200020 | 20.35 | 0.75 | 3.83 | 19.48 | 20.399999 | 19.48 | 2011 |
| 1715113620 | 19.6 | 0.26 | 1.34 | 19.739999 | 19.739999 | 19.6 | 350 |
| 1715027220 | 19.34 | 0.36 | 1.90 | 19.1 | 19.34 | 19.1 | 413 |
| 1714768020 | 18.98 | 0.12 | 0.64 | 18.98 | 18.98 | 18.98 | 106 |
| 1714681560 | 18.86 | -0.3 | -1.57 | 18.94 | 18.94 | 18.86 | 200 |
| 1714508820 | 19.16 | -0.16 | -0.83 | 19.16 | 19.16 | 19.16 | 110 |
| 1714422420 | 19.32 | 0.18 | 0.94 | 18.94 | 19.32 | 18.899999 | 344 |
| 1714163220 | 19.14 | 0 | 0.00 | 19.02 | 19.14 | 19.02 | 150 |
| 1714076820 | 19.14 | -0.14 | -0.73 | 18.68 | 19.14 | 18.68 | 2270 |
| 1713990420 | 19.28 | -0.22 | -1.13 | 19.32 | 19.32 | 19.1 | 677 |
| 1713903960 | 19.5 | 0.18 | 0.93 | 19.22 | 19.5 | 19.18 | 174 |
| 1713817560 | 19.32 | 0.96 | 5.23 | 18.68 | 19.32 | 18.68 | 166 |
| 1713558420 | 18.36 | -0.2 | -1.08 | 18.22 | 18.6 | 18.16 | 318 |
| 1713472020 | 18.559999 | -0.34 | -1.80 | 18.559999 | 18.559999 | 18.559999 | 50 |
| 1713385620 | 18.899999 | 0.06 | 0.32 | 18.88 | 19.1 | 18.88 | 151 |
| 1713299220 | 18.84 | -0.74 | -3.78 | 19.18 | 19.18 | 18.5 | 311 |
| 1713212820 | 19.579999 | -0.04 | -0.20 | 19.76 | 19.8 | 19.579999 | 923 |
| 1712953620 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1712867220 | 19.62 | -0.32 | -1.60 | 19.62 | 19.62 | 19.62 | 50 |
| 1712780760 | 19.94 | 0.14 | 0.71 | 19.94 | 19.94 | 19.94 | 16 |
| 1712694360 | 19.8 | 0.22 | 1.12 | 19.78 | 19.8 | 19.78 | 14 |
| 1712607960 | 19.579999 | 0.08 | 0.41 | 19.62 | 19.62 | 19.579999 | 265 |
| 1712348820 | 19.5 | -0.28 | -1.42 | 19.5 | 19.5 | 19.5 | 10 |
| 1712262360 | 19.78 | 0.42 | 2.17 | 19.7 | 19.78 | 19.7 | 20 |
| 1712175960 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1712089560 | 19.36 | -0.18 | -0.92 | 19.42 | 19.42 | 19.26 | 362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
