Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	178.90	180.62	178.80	178.90	160.99	5,221
2023-12-15	180.20	180.78	179.00	180.20	162.16	10,584
2023-12-14	183.00	183.00	178.20	181.60	163.42	8,254
2023-12-13	186.90	187.20	184.80	185.60	167.02	12,589
2023-12-12	186.50	187.20	185.20	186.50	167.83	10,926
2023-12-11	186.10	187.80	186.00	186.10	167.47	5,355
2023-12-08	187.30	187.30	183.60	187.30	168.55	12,979
2023-12-07	188.80	188.80	186.60	188.80	169.90	12,813
2023-12-06	190.30	190.30	188.18	190.30	171.25	8,965
2023-12-05	190.30	191.60	189.18	190.30	171.25	26,893
2023-12-04	193.92	193.92	190.50	190.50	171.43	8,010
2023-12-01	194.30	195.40	192.20	194.30	174.85	10,607
2023-11-30	191.50	193.58	191.50	191.50	172.33	30,523
2023-11-29	190.60	192.20	189.82	190.60	171.52	16,340
2023-11-28	188.20	190.00	188.20	188.20	169.36	19,675
2023-11-27	191.15	191.15	188.00	188.60	169.72	21,119
2023-11-24	191.50	192.82	191.00	191.50	172.33	14,422
2023-11-23	188.20	189.81	188.20	188.20	169.36	15,796
2023-11-22	185.80	189.80	185.80	185.80	167.20	13,872
2023-11-21	184.00	186.20	184.00	184.00	165.58	16,643
2023-11-20	185.20	185.20	183.00	183.10	164.77	19,616
2023-11-17	182.50	185.82	182.20	182.50	164.23	23,268
2023-11-16	183.30	185.01	181.59	183.30	164.95	14,442
2023-11-15	183.70	185.20	182.80	183.70	165.31	75,577
2023-11-14	183.30	185.80	182.20	183.30	164.95	19,127
2023-11-13	185.20	185.20	182.98	185.20	166.66	17,044
2023-11-10	185.60	187.60	185.00	185.60	167.02	36,888
2023-11-09	180.80	184.42	180.00	184.20	165.76	8,044
2023-11-08	177.80	182.00	177.80	181.00	162.88	13,393
2023-11-07	177.60	179.10	176.79	177.60	159.82	5,895
2023-11-06	176.40	178.00	176.00	176.40	158.74	50,827
2023-11-03	181.97	181.97	175.20	178.30	160.45	19,229
2023-11-02	179.28	183.20	179.28	182.90	164.59	20,528
2023-11-01	175.70	177.00	175.40	176.40	158.74	4,336
2023-10-31	177.00	177.00	174.98	177.00	159.28	15,141
2023-10-30	174.30	177.60	174.30	174.30	156.85	39,356
2023-10-27	171.50	173.80	170.40	171.50	154.34	36,306
2023-10-26	169.80	172.60	169.80	172.20	154.97	28,187
2023-10-25	171.10	173.20	168.98	171.10	153.98	32,691
2023-10-24	165.40	170.00	165.40	168.40	151.55	25,102
2023-10-23	167.70	168.00	164.60	167.70	150.92	35,139
2023-10-20	162.41	168.00	162.41	165.20	148.67	36,073
2023-10-19	170.20	170.20	168.40	168.80	151.91	14,645
2023-10-18	168.80	170.22	167.40	168.80	151.91	15,409
2023-10-17	176.60	176.80	168.00	169.00	152.09	46,974
2023-10-16	177.40	177.40	175.20	177.40	159.64	7,355
2023-10-13	178.30	179.00	176.53	178.30	160.45	11,217
2023-10-12	178.70	180.40	177.20	178.70	160.81	47,092
2023-10-11	177.28	180.60	177.28	180.40	162.34	12,663
2023-10-10	174.00	177.80	174.00	177.20	159.46	7,659
2023-10-09	175.50	175.50	172.60	175.50	157.93	11,880
2023-10-06	171.65	174.60	171.65	172.40	155.15	62,764
2023-10-05	166.10	169.20	166.10	166.10	149.48	5,436
2023-10-04	169.20	169.60	167.20	169.20	152.27	16,233
2023-10-03	167.80	172.20	167.80	170.30	153.26	7,972
2023-10-02	173.20	173.20	168.60	170.70	153.62	19,236
2023-09-29	175.10	176.00	173.85	175.10	157.57	16,645
2023-09-28	174.30	175.60	173.60	174.10	156.67	79,138
2023-09-27	173.20	174.60	172.20	173.20	155.87	52,411
2023-09-26	171.50	175.00	171.20	171.50	154.34	35,323

← NewerPage 13 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.