Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 245.00 | 249.00 | 245.00 | 248.25 | 230.48 | 81 |
| 2024-06-11 | 249.25 | 250.00 | 242.50 | 244.50 | 227.00 | 724 |
| 2024-06-10 | 248.25 | 249.00 | 247.00 | 248.25 | 230.48 | 940 |
| 2024-06-07 | 245.25 | 248.00 | 242.00 | 245.25 | 227.70 | 99 |
| 2024-06-06 | 241.50 | 246.00 | 241.50 | 243.00 | 225.61 | 488 |
| 2024-06-05 | 240.00 | 240.00 | 239.00 | 240.00 | 222.82 | 82 |
| 2024-06-04 | 241.50 | 241.50 | 240.50 | 241.50 | 224.22 | 151,257 |
| 2024-06-03 | 240.00 | 241.00 | 236.00 | 240.00 | 222.82 | 105 |
| 2024-05-31 | 239.00 | 242.50 | 239.00 | 242.50 | 225.14 | 17,935 |
| 2024-05-30 | 238.00 | 238.50 | 238.00 | 238.25 | 221.20 | 889 |
| 2024-05-29 | 240.00 | 240.00 | 237.50 | 240.00 | 222.82 | 664 |
| 2024-05-28 | 244.00 | 244.00 | 240.00 | 241.00 | 223.75 | 337 |
| 2024-05-24 | 244.00 | 246.50 | 244.00 | 244.00 | 226.54 | 75 |
| 2024-05-23 | 241.50 | 248.00 | 241.50 | 244.50 | 227.00 | 233 |
| 2024-05-22 | 236.25 | 238.00 | 236.00 | 236.25 | 219.34 | 1,113 |
| 2024-05-21 | 234.50 | 239.25 | 234.50 | 239.25 | 222.13 | 459 |
| 2024-05-20 | 234.50 | 234.50 | 234.50 | 234.50 | 217.72 | 0 |
| 2024-05-17 | 234.50 | 234.50 | 234.50 | 234.50 | 217.72 | 0 |
| 2024-05-16 | 234.50 | 234.50 | 233.50 | 234.50 | 217.72 | 128 |
| 2024-05-15 | 236.50 | 236.50 | 234.50 | 234.50 | 217.72 | 143 |
| 2024-05-14 | 237.75 | 238.50 | 237.00 | 237.75 | 220.73 | 431 |
| 2024-05-13 | 239.50 | 239.50 | 236.25 | 236.25 | 219.34 | 49 |
| 2024-05-10 | 242.00 | 242.00 | 239.00 | 239.25 | 222.13 | 541 |
| 2024-05-09 | 238.25 | 238.25 | 238.25 | 238.25 | 221.20 | 0 |
| 2024-05-08 | 236.50 | 241.50 | 236.50 | 238.25 | 221.20 | 305 |
| 2024-05-07 | 227.50 | 234.00 | 227.50 | 230.50 | 214.00 | 1,030 |
| 2024-05-03 | 223.50 | 223.50 | 221.00 | 223.50 | 207.50 | 166 |
| 2024-05-02 | 223.00 | 223.00 | 223.00 | 223.00 | 207.04 | 162 |
| 2024-05-01 | 225.75 | 225.75 | 225.75 | 225.75 | 207.74 | 0 |
| 2024-04-30 | 225.75 | 227.50 | 225.75 | 225.75 | 207.74 | 9,106 |
| 2024-04-29 | 225.25 | 229.50 | 224.00 | 225.25 | 207.28 | 150,506 |
| 2024-04-26 | 225.25 | 226.00 | 223.98 | 225.25 | 207.28 | 16,630 |
| 2024-04-25 | 217.75 | 226.28 | 215.00 | 225.25 | 207.28 | 36,510 |
| 2024-04-24 | 226.25 | 227.52 | 222.50 | 226.25 | 208.20 | 11,490 |
| 2024-04-23 | 225.25 | 226.02 | 224.50 | 225.25 | 207.28 | 11,664 |
| 2024-04-22 | 219.00 | 224.02 | 219.00 | 222.50 | 204.75 | 4,504 |
| 2024-04-19 | 219.00 | 219.00 | 217.08 | 218.75 | 201.29 | 6,562 |
| 2024-04-18 | 219.25 | 219.25 | 217.00 | 219.25 | 201.75 | 16,031 |
| 2024-04-17 | 218.98 | 223.00 | 218.98 | 221.50 | 203.83 | 5,653 |
| 2024-04-16 | 223.00 | 223.00 | 217.00 | 220.50 | 202.91 | 34,236 |
| 2024-04-15 | 230.00 | 230.00 | 226.48 | 230.00 | 211.65 | 11,097 |
| 2024-04-12 | 231.00 | 233.02 | 228.75 | 231.00 | 212.57 | 4,733 |
| 2024-04-11 | 232.50 | 232.50 | 227.02 | 229.25 | 210.96 | 14,137 |
| 2024-04-10 | 230.00 | 234.00 | 230.00 | 230.00 | 211.65 | 6,371 |
| 2024-04-09 | 228.00 | 231.00 | 228.00 | 231.00 | 212.57 | 5,354 |
| 2024-04-08 | 225.50 | 228.00 | 225.50 | 227.25 | 209.12 | 3,686 |
| 2024-04-05 | 224.00 | 225.02 | 220.00 | 224.50 | 206.59 | 17,897 |
| 2024-04-04 | 228.00 | 228.00 | 225.00 | 227.25 | 209.12 | 5,785 |
| 2024-04-03 | 227.00 | 231.50 | 227.00 | 227.25 | 209.12 | 5,227 |
| 2024-04-02 | 227.25 | 228.50 | 224.00 | 227.25 | 209.12 | 10,411 |
| 2024-03-28 | 226.25 | 226.25 | 226.25 | 226.25 | 208.20 | 0 |
| 2024-03-27 | 228.10 | 228.10 | 224.00 | 226.25 | 208.20 | 2,681 |
| 2024-03-26 | 226.25 | 229.52 | 226.25 | 226.25 | 208.20 | 4,282 |
| 2024-03-25 | 219.25 | 226.00 | 218.97 | 223.00 | 205.21 | 2,319 |
| 2024-03-22 | 215.75 | 218.02 | 215.52 | 215.75 | 198.53 | 4,411 |
| 2024-03-21 | 215.25 | 215.98 | 213.50 | 215.25 | 198.07 | 4,536 |
| 2024-03-20 | 214.00 | 215.62 | 214.00 | 214.00 | 196.92 | 1,554 |
| 2024-03-19 | 212.50 | 215.50 | 210.48 | 212.50 | 195.54 | 2,726 |
| 2024-03-18 | 215.75 | 215.75 | 211.98 | 215.75 | 198.53 | 2,146 |
| 2024-03-15 | 215.25 | 217.50 | 214.50 | 215.25 | 198.07 | 5,714 |
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.