Protector Forsikring ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	215.75	217.00	214.46	215.75	198.53	1,735
2024-03-13	215.25	217.00	214.27	215.25	198.07	5,678
2024-03-12	212.50	215.00	212.50	212.50	195.54	3,990
2024-03-11	210.50	214.50	210.50	212.50	195.54	7,387
2024-03-08	211.00	212.00	210.50	210.50	193.70	4,436
2024-03-07	209.25	211.32	209.25	209.25	192.55	2,026
2024-03-06	211.50	211.50	209.00	211.50	194.62	2,455
2024-03-05	211.50	212.50	211.50	211.50	194.62	2,637
2024-03-04	214.50	214.50	211.41	212.00	195.08	8,072
2024-03-01	216.75	219.17	214.26	216.75	199.45	10,685
2024-02-29	215.75	217.00	214.50	215.75	198.53	29,929
2024-02-28	215.25	215.52	211.50	215.25	198.07	7,217
2024-02-27	215.56	215.56	213.00	213.00	196.00	9,115
2024-02-26	213.50	217.52	213.50	213.50	196.46	4,404
2024-02-23	215.25	215.25	213.48	215.25	198.07	2,868
2024-02-22	218.75	218.76	214.49	215.25	198.07	11,451
2024-02-21	216.98	219.50	216.98	217.75	200.37	4,849
2024-02-20	218.25	218.25	215.47	218.25	200.83	5,743
2024-02-19	218.75	219.25	218.00	218.75	201.29	304,570
2024-02-16	218.73	220.50	218.73	218.75	201.29	6,685
2024-02-15	220.00	220.00	217.48	220.00	202.45	10,299
2024-02-14	217.25	219.50	217.01	217.25	199.91	7,303
2024-02-13	220.50	220.62	218.98	220.00	202.45	7,659
2024-02-12	221.50	222.01	220.48	221.50	203.83	6,051
2024-02-09	223.00	223.00	219.50	220.00	202.45	13,566
2024-02-08	224.50	225.28	223.50	224.50	206.59	37,563
2024-02-07	224.50	225.02	222.45	224.50	206.59	18,415
2024-02-06	222.50	228.00	220.63	226.75	204.06	26,329
2024-02-05	226.75	230.00	220.02	222.00	199.78	159,439
2024-02-02	218.25	223.00	214.50	222.50	200.23	26,247
2024-02-01	205.01	221.50	205.01	213.00	191.68	19,490
2024-01-31	190.10	190.40	188.58	190.10	171.07	12,816
2024-01-30	188.00	191.20	188.00	188.00	169.18	17,393
2024-01-29	189.40	189.40	187.58	189.40	170.44	10,254
2024-01-26	191.80	191.80	188.38	189.00	170.08	8,955
2024-01-25	193.50	194.20	193.50	193.50	174.13	7,548
2024-01-24	194.50	194.50	192.48	194.50	175.03	7,365
2024-01-23	194.50	196.80	193.80	194.50	175.03	7,213
2024-01-22	192.73	195.62	192.73	194.95	175.44	25,141
2024-01-19	179.30	180.60	177.60	179.30	161.35	11,744
2024-01-18	177.40	178.67	177.40	177.40	159.64	10,189
2024-01-17	180.40	180.40	178.40	180.40	162.34	2,695
2024-01-16	179.50	181.60	177.60	179.50	161.53	21,901
2024-01-15	183.10	183.62	179.78	183.10	164.77	13,103
2024-01-12	184.00	184.00	182.35	184.00	165.58	9,484
2024-01-11	181.80	182.95	181.80	181.80	163.60	9,676
2024-01-10	180.00	181.20	179.82	180.00	161.98	3,755
2024-01-09	178.80	181.00	178.80	180.80	162.70	10,940
2024-01-08	180.00	180.00	177.98	180.00	161.98	19,714
2024-01-05	179.10	179.20	175.40	175.70	158.11	13,597
2024-01-04	179.50	179.60	177.20	179.50	161.53	13,415
2024-01-03	184.20	184.60	178.00	180.60	162.52	31,413
2024-01-02	180.20	181.62	180.20	180.20	162.16	8,653
2023-12-29	177.00	180.20	176.60	177.00	159.28	7,940
2023-12-28	177.20	177.20	175.60	177.20	159.46	3,654
2023-12-27	178.40	178.40	176.00	176.00	158.38	13,050
2023-12-22	175.10	175.80	174.60	175.10	157.57	12,936
2023-12-21	174.90	175.61	174.58	174.90	157.39	5,441
2023-12-20	178.10	178.10	175.40	178.10	160.27	35,870
2023-12-19	180.00	180.00	177.71	180.00	161.98	10,335

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.