Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	163.30	165.39	163.30	163.30	145.17	14,691
2023-06-29	160.60	163.80	160.60	162.90	144.81	4,634
2023-06-28	161.20	162.10	158.60	162.10	144.10	2,607
2023-06-27	157.68	157.68	155.70	155.70	138.41	1,402
2023-06-26	157.40	157.80	154.20	157.40	139.92	8,834
2023-06-23	157.80	157.80	155.80	156.60	139.21	6,968
2023-06-22	161.40	161.40	159.20	159.30	141.61	3,761
2023-06-21	164.00	165.00	163.60	164.00	145.79	8,364
2023-06-20	161.73	163.80	161.73	162.70	144.63	7,841
2023-06-19	162.90	162.90	160.79	162.90	144.81	10,627
2023-06-16	162.50	163.00	160.60	162.50	144.46	19,485
2023-06-15	161.80	162.80	161.80	161.80	143.83	16,104
2023-06-14	163.30	163.60	162.38	163.30	145.17	3,213
2023-06-13	166.30	166.30	163.40	166.30	147.84	3,861
2023-06-12	168.00	168.40	165.80	168.00	149.35	1,077
2023-06-09	170.10	170.10	168.20	170.10	151.21	16,270
2023-06-08	170.10	170.20	168.80	170.10	151.21	9,430
2023-06-07	170.50	170.60	167.80	170.50	151.57	13,550
2023-06-06	168.00	169.40	168.00	168.00	149.35	8,328
2023-06-05	168.80	169.60	168.20	168.80	150.06	6,263
2023-06-02	170.30	170.30	168.80	170.30	151.39	9,995
2023-06-01	169.40	170.60	169.40	169.40	150.59	12,987
2023-05-31	169.20	170.20	167.60	169.20	150.41	43,572
2023-05-30	172.20	173.40	170.00	172.20	153.08	16,566
2023-05-26	169.60	173.00	169.60	172.80	153.61	48,066
2023-05-25	162.60	168.00	162.60	165.00	146.68	13,482
2023-05-24	162.30	162.82	160.40	162.30	144.28	8,015
2023-05-23	160.20	162.80	160.20	160.20	142.41	2,245
2023-05-22	161.40	161.40	159.80	160.00	142.23	1,964
2023-05-19	160.40	161.82	160.40	160.40	142.59	8,642
2023-05-18	159.70	159.70	159.70	159.70	141.97	0
2023-05-17	159.70	159.70	159.70	159.70	141.97	0
2023-05-16	157.58	161.20	157.58	159.70	141.97	5,546
2023-05-15	157.00	157.20	156.18	157.00	139.57	10,087
2023-05-12	155.60	157.20	155.60	157.20	139.75	10,146
2023-05-11	156.00	157.60	152.80	152.80	135.83	5,375
2023-05-10	156.60	156.60	155.40	156.60	139.21	7,744
2023-05-09	155.30	156.80	154.10	154.10	136.99	21,380
2023-05-05	158.10	158.20	155.30	155.30	138.06	13,918
2023-05-04	157.40	158.20	156.80	157.40	139.92	15,204
2023-05-03	157.40	157.40	153.98	154.50	137.35	3,897
2023-05-02	156.60	159.80	155.80	158.50	139.12	19,045
2023-04-28	150.70	155.00	148.98	153.80	135.00	11,728
2023-04-27	143.70	146.61	143.59	143.70	126.13	8,610
2023-04-26	143.60	143.60	142.20	142.70	125.25	5,081
2023-04-25	145.00	145.00	142.60	145.00	127.27	4,142
2023-04-24	143.50	143.60	141.60	143.50	125.96	6,366
2023-04-21	142.50	144.00	141.80	142.50	125.08	3,691
2023-04-20	142.10	143.40	142.10	142.10	124.73	1,652
2023-04-19	142.50	142.60	141.20	142.50	125.08	6,186
2023-04-18	142.90	143.24	141.71	142.90	125.43	4,575
2023-04-17	143.50	143.60	142.80	143.50	125.96	4,429
2023-04-14	144.80	144.80	142.80	144.80	127.10	3,134
2023-04-13	144.00	145.96	144.00	144.00	126.40	7,644
2023-04-12	145.40	145.80	144.75	145.40	127.62	1,890
2023-04-11	145.60	145.60	144.00	144.00	126.40	6,814
2023-04-05	144.60	147.00	144.60	144.60	126.92	4,100
2023-04-04	144.60	144.60	142.59	144.60	126.92	3,743
2023-04-03	141.80	144.20	141.80	142.90	125.43	4,234
2023-03-31	141.40	141.40	138.99	141.40	124.11	1,650

← NewerPage 15 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.