Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 222.00 | 224.50 | 222.00 | 222.00 | 207.96 | 285 |
| 2024-09-03 | 226.75 | 227.00 | 226.75 | 226.75 | 212.41 | 742 |
| 2024-09-02 | 225.25 | 226.00 | 222.50 | 225.25 | 211.01 | 298 |
| 2024-08-30 | 223.50 | 224.50 | 223.50 | 223.50 | 209.37 | 112 |
| 2024-08-29 | 220.50 | 220.50 | 220.50 | 220.50 | 206.56 | 0 |
| 2024-08-28 | 223.00 | 223.00 | 222.00 | 223.00 | 208.90 | 116 |
| 2024-08-27 | 220.50 | 223.00 | 220.50 | 220.50 | 206.56 | 2,500 |
| 2024-08-23 | 218.75 | 222.50 | 218.75 | 218.75 | 204.92 | 387 |
| 2024-08-22 | 217.75 | 219.00 | 217.75 | 217.75 | 203.98 | 77 |
| 2024-08-21 | 217.75 | 219.50 | 217.50 | 217.75 | 203.98 | 489 |
| 2024-08-20 | 220.00 | 220.00 | 216.75 | 216.75 | 203.05 | 2,552 |
| 2024-08-19 | 221.50 | 221.50 | 221.00 | 221.50 | 207.50 | 77 |
| 2024-08-16 | 219.50 | 222.50 | 219.50 | 222.50 | 208.43 | 191 |
| 2024-08-15 | 219.00 | 219.00 | 216.00 | 216.25 | 202.58 | 3,532 |
| 2024-08-14 | 216.25 | 218.50 | 216.25 | 216.25 | 202.58 | 32 |
| 2024-08-13 | 216.25 | 218.00 | 216.00 | 216.25 | 202.58 | 733 |
| 2024-08-12 | 210.50 | 213.50 | 210.50 | 210.50 | 197.19 | 315 |
| 2024-08-09 | 208.15 | 211.50 | 208.15 | 208.15 | 194.99 | 571 |
| 2024-08-08 | 210.05 | 210.05 | 206.50 | 210.05 | 196.77 | 1,192 |
| 2024-08-07 | 211.50 | 211.50 | 209.50 | 211.50 | 198.13 | 7,375 |
| 2024-08-06 | 211.50 | 212.50 | 207.15 | 207.15 | 194.05 | 2,502 |
| 2024-08-05 | 205.35 | 210.00 | 203.50 | 205.45 | 192.46 | 12,128 |
| 2024-08-02 | 215.50 | 215.50 | 213.00 | 213.00 | 199.53 | 1,734 |
| 2024-08-01 | 225.25 | 225.25 | 225.25 | 225.25 | 211.01 | 0 |
| 2024-07-31 | 226.25 | 226.50 | 225.50 | 226.25 | 211.95 | 5,602 |
| 2024-07-30 | 226.25 | 226.25 | 225.00 | 226.25 | 211.95 | 1,074 |
| 2024-07-29 | 225.00 | 228.00 | 225.00 | 227.75 | 213.35 | 228 |
| 2024-07-26 | 222.50 | 224.00 | 222.00 | 222.50 | 208.43 | 353 |
| 2024-07-25 | 224.50 | 224.50 | 220.50 | 224.50 | 210.31 | 3,531 |
| 2024-07-24 | 225.25 | 226.50 | 225.00 | 225.25 | 211.01 | 1,776 |
| 2024-07-23 | 226.25 | 227.50 | 225.50 | 226.25 | 211.95 | 842 |
| 2024-07-22 | 224.50 | 225.50 | 223.50 | 225.25 | 211.01 | 10,337 |
| 2024-07-19 | 227.75 | 227.75 | 225.50 | 227.75 | 213.35 | 2,605 |
| 2024-07-18 | 226.50 | 229.25 | 226.50 | 229.25 | 214.76 | 683 |
| 2024-07-17 | 225.25 | 226.50 | 223.50 | 225.25 | 211.01 | 1,146 |
| 2024-07-16 | 224.50 | 226.50 | 223.00 | 224.50 | 208.43 | 9,135 |
| 2024-07-15 | 230.00 | 230.00 | 224.00 | 225.25 | 209.13 | 1,270 |
| 2024-07-12 | 238.00 | 238.00 | 230.00 | 232.50 | 215.86 | 4,982 |
| 2024-07-11 | 258.50 | 262.00 | 258.50 | 262.00 | 243.25 | 991 |
| 2024-07-10 | 259.25 | 259.25 | 259.25 | 259.25 | 240.70 | 0 |
| 2024-07-09 | 257.75 | 258.50 | 256.50 | 257.75 | 239.30 | 562 |
| 2024-07-08 | 255.46 | 255.46 | 250.50 | 251.00 | 233.04 | 16,080 |
| 2024-07-05 | 257.75 | 257.75 | 255.50 | 257.75 | 239.30 | 100 |
| 2024-07-04 | 256.75 | 258.00 | 256.75 | 256.75 | 238.37 | 309 |
| 2024-07-03 | 258.50 | 258.50 | 254.50 | 254.50 | 236.29 | 4 |
| 2024-07-02 | 256.25 | 260.00 | 254.00 | 260.00 | 241.39 | 785 |
| 2024-07-01 | 258.75 | 258.75 | 253.50 | 258.75 | 240.23 | 1,482 |
| 2024-06-28 | 258.75 | 259.00 | 257.50 | 258.75 | 240.23 | 296 |
| 2024-06-27 | 260.00 | 260.00 | 257.50 | 260.00 | 241.39 | 534 |
| 2024-06-26 | 261.50 | 262.50 | 257.00 | 261.50 | 242.78 | 1,847 |
| 2024-06-25 | 262.50 | 264.50 | 262.50 | 262.50 | 243.71 | 800 |
| 2024-06-24 | 257.75 | 257.75 | 257.50 | 257.75 | 239.30 | 93 |
| 2024-06-21 | 255.25 | 255.25 | 254.99 | 255.25 | 236.98 | 6,737 |
| 2024-06-20 | 253.50 | 256.50 | 253.50 | 253.50 | 235.36 | 9,269 |
| 2024-06-19 | 250.00 | 253.00 | 249.50 | 252.00 | 233.96 | 21,722 |
| 2024-06-18 | 252.00 | 253.00 | 248.50 | 249.25 | 231.41 | 8,186 |
| 2024-06-17 | 248.75 | 250.50 | 248.75 | 248.75 | 230.95 | 195 |
| 2024-06-14 | 247.75 | 248.50 | 246.00 | 247.75 | 230.02 | 173 |
| 2024-06-13 | 250.00 | 250.50 | 248.00 | 250.00 | 232.11 | 281 |
| 2024-06-12 | 245.00 | 249.00 | 245.00 | 248.25 | 230.48 | 81 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 3.0000 NOK |
| 2026-04-28 | 8.0000 NOK |
| 2026-02-03 | 6.0000 NOK |
| 2025-10-28 | 3.0000 NOK |
| 2025-07-16 | 2.0000 NOK |
| 2025-04-30 | 3.0000 NOK |
| 2025-02-06 | 4.0000 NOK |
| 2024-07-17 | 2.0000 NOK |
| 2024-05-02 | 2.0000 NOK |
| 2024-02-07 | 5.0000 NOK |
| 2023-07-13 | 2.0000 NOK |
| 2023-05-03 | 2.0000 NOK |
| 2023-02-08 | 6.0000 NOK |
| 2022-05-04 | 1.5000 NOK |
| 2022-04-08 | 7.0000 NOK |
| 2022-02-09 | 3.0000 NOK |
| 2021-11-03 | 1.6700 NOK |
| 2021-07-14 | 1.6700 NOK |
| 2021-05-04 | 1.6700 NOK |
| 2021-04-09 | 3.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.