Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	174.50	175.00	170.80	171.30	154.16	152,899
2023-09-22	174.30	176.00	174.30	174.30	156.85	60,246
2023-09-21	173.80	176.20	173.08	173.80	156.40	108,650
2023-09-20	172.60	174.60	172.20	172.60	155.33	48,943
2023-09-19	170.10	173.80	169.60	173.00	155.69	178,873
2023-09-18	162.00	170.60	162.00	167.50	150.74	31,840
2023-09-15	164.80	167.80	160.78	164.80	148.31	1,129,814
2023-09-14	168.00	169.20	164.20	165.40	148.85	72,568
2023-09-13	167.70	167.80	166.20	167.70	150.92	76,725
2023-09-12	168.60	168.80	167.60	168.60	151.73	14,298
2023-09-11	169.60	170.00	168.80	169.60	152.63	12,169
2023-09-08	170.40	170.40	168.40	169.20	152.27	13,289
2023-09-07	167.70	169.80	167.00	167.70	150.92	16,652
2023-09-06	171.00	171.00	168.20	168.60	151.73	23,249
2023-09-05	172.80	172.80	170.40	172.80	155.51	28,846
2023-09-04	172.60	175.20	172.60	172.60	155.33	17,553
2023-09-01	169.40	173.60	169.40	172.60	155.33	11,338
2023-08-31	172.40	172.40	172.40	172.40	155.15	27,801
2023-08-30	172.00	172.60	171.40	172.00	154.79	9,017
2023-08-29	174.50	175.20	172.98	174.50	157.03	51,529
2023-08-25	176.40	177.62	176.40	176.40	158.74	24,806
2023-08-24	178.10	178.80	176.40	178.10	160.27	12,599
2023-08-23	177.00	178.80	176.78	177.00	159.28	32,017
2023-08-22	178.90	181.00	173.80	178.90	160.99	8,345
2023-08-21	176.00	179.40	176.00	178.30	160.45	15,624
2023-08-18	174.90	175.40	171.10	171.10	153.98	5,548
2023-08-17	177.20	178.00	175.00	177.20	159.46	14,791
2023-08-16	173.20	174.82	173.20	173.80	156.40	11,325
2023-08-15	168.40	172.20	168.40	171.50	154.34	22,929
2023-08-14	165.40	169.20	165.40	168.60	151.73	30,981
2023-08-11	164.00	165.80	163.58	164.00	147.59	28,049
2023-08-10	164.80	164.80	164.80	164.80	148.31	21,777
2023-08-09	163.10	166.00	163.10	163.10	146.78	16,879
2023-08-08	168.80	169.40	163.40	165.80	149.21	37,596
2023-08-07	168.20	169.80	168.20	168.20	151.37	13,160
2023-08-04	166.90	169.00	166.80	166.90	150.20	41,515
2023-08-03	165.60	167.00	164.80	165.60	149.03	12,582
2023-08-02	165.00	167.00	165.00	165.00	148.49	13,056
2023-08-01	166.50	166.60	164.60	166.50	149.84	21,093
2023-07-31	165.40	167.00	165.40	165.40	148.85	10,084
2023-07-28	166.30	166.60	165.60	166.30	149.66	34,898
2023-07-27	161.40	164.60	161.40	164.00	147.59	6,657
2023-07-26	158.50	160.40	158.20	158.50	142.64	12,493
2023-07-25	160.60	160.60	157.60	160.60	144.53	10,281
2023-07-24	159.30	161.80	159.00	159.30	143.36	17,346
2023-07-21	156.62	158.80	156.62	156.80	141.11	6,427
2023-07-20	156.60	157.40	154.80	156.60	140.93	17,375
2023-07-19	154.50	155.40	153.80	154.50	139.04	15,694
2023-07-18	154.30	155.60	154.20	154.30	138.86	29,692
2023-07-17	153.60	153.60	150.60	152.40	137.15	21,896
2023-07-14	154.70	155.40	152.00	154.70	139.22	35,397
2023-07-13	160.80	161.60	154.70	154.70	139.22	13,945
2023-07-12	164.40	164.40	163.00	164.40	146.15	22,252
2023-07-11	164.00	164.00	159.40	160.40	142.59	16,696
2023-07-10	162.90	165.00	162.20	162.90	144.81	21,673
2023-07-07	165.20	165.20	162.59	165.20	146.86	11,864
2023-07-06	161.80	165.00	161.80	164.40	146.15	27,069
2023-07-05	163.40	163.40	161.20	161.40	143.48	18,173
2023-07-04	163.50	164.40	162.78	163.50	145.35	4,964
2023-07-03	164.20	164.20	161.73	164.20	145.97	9,729

← NewerPage 14 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.