Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	138.80	141.60	138.80	140.60	123.41	2,940
2023-03-29	137.00	139.20	137.00	138.30	121.39	5,621
2023-03-28	138.20	138.20	136.00	136.60	119.90	4,422
2023-03-27	138.81	138.81	137.20	137.20	120.43	3,109
2023-03-24	136.20	136.20	134.80	136.20	119.55	5,614
2023-03-23	140.80	141.60	139.19	140.80	123.59	4,275
2023-03-22	143.50	143.50	141.40	143.50	125.96	1,354
2023-03-21	142.79	143.30	142.79	143.30	125.78	5,493
2023-03-20	134.70	140.00	134.40	138.10	121.22	7,037
2023-03-17	138.41	138.41	136.40	136.40	119.72	14,588
2023-03-16	134.30	137.40	134.00	135.10	118.58	12,369
2023-03-15	140.20	144.00	135.00	140.20	123.06	10,024
2023-03-14	143.58	144.40	143.58	144.40	126.75	6,276
2023-03-13	149.48	149.48	142.70	142.70	125.25	8,712
2023-03-10	150.18	150.18	148.79	149.20	130.96	3,524
2023-03-09	147.30	149.40	146.39	147.30	129.29	10,826
2023-03-08	145.20	147.00	145.20	145.20	127.45	5,917
2023-03-07	146.90	147.80	145.80	146.90	128.94	10,075
2023-03-06	146.20	147.50	146.20	147.50	129.47	4,943
2023-03-03	144.80	145.80	143.80	144.80	127.10	10,792
2023-03-02	146.50	146.50	144.78	146.50	128.59	4,443
2023-03-01	146.13	149.00	146.13	146.90	128.94	6,370
2023-02-28	144.20	146.90	142.20	146.90	128.94	7,807
2023-02-27	140.00	145.40	139.60	143.10	125.61	9,859
2023-02-24	139.30	141.00	139.30	139.30	122.27	6,703
2023-02-23	138.90	140.01	138.60	138.90	121.92	11,955
2023-02-22	138.90	139.40	137.20	138.90	121.92	8,676
2023-02-21	141.80	141.80	138.40	140.20	123.06	15,240
2023-02-20	141.60	141.60	139.40	141.60	124.29	9,778
2023-02-17	142.70	142.70	141.60	142.70	125.25	3,418
2023-02-16	144.40	144.40	142.30	142.30	124.90	15,788
2023-02-15	144.60	145.60	143.80	144.60	126.92	3,392
2023-02-14	142.70	144.40	142.40	142.70	125.25	10,022
2023-02-13	141.00	142.80	140.80	141.00	123.76	7,427
2023-02-10	141.40	141.40	140.07	141.00	123.76	6,863
2023-02-09	142.00	142.00	141.40	141.40	124.11	13,738
2023-02-08	143.10	143.60	141.60	143.10	125.61	9,375
2023-02-07	148.80	148.80	147.40	148.80	125.34	12,781
2023-02-06	147.10	148.80	147.10	147.10	123.91	20,543
2023-02-03	143.50	147.00	141.00	146.30	123.24	10,028
2023-02-02	149.00	149.00	144.60	146.30	123.24	8,099
2023-02-01	143.19	145.40	143.19	145.40	122.48	1,725
2023-01-31	144.00	144.40	143.40	144.00	121.30	5,471
2023-01-30	144.20	144.20	143.19	143.70	121.05	7,410
2023-01-27	143.50	145.01	143.50	143.50	120.88	2,136
2023-01-26	144.20	144.20	141.80	144.20	121.47	16,660
2023-01-25	143.40	143.40	141.60	141.60	119.28	3,544
2023-01-24	143.70	146.00	143.60	143.70	121.05	5,078
2023-01-23	142.70	144.00	141.46	142.70	120.20	8,387
2023-01-20	141.00	142.40	141.00	141.60	119.28	16,168
2023-01-19	133.80	134.40	132.60	133.80	112.71	7,512
2023-01-18	133.80	133.80	132.19	132.20	111.36	5,416
2023-01-17	134.34	134.34	132.00	132.00	111.19	1,756
2023-01-16	132.60	134.00	132.60	132.60	111.70	7,094
2023-01-13	131.14	132.80	131.14	132.80	111.86	6,709
2023-01-12	130.90	131.00	129.79	130.90	110.26	6,685
2023-01-11	128.20	132.20	127.21	131.10	110.43	23,383
2023-01-10	128.00	128.00	126.60	128.00	107.82	7,950
2023-01-09	125.80	128.40	125.80	127.10	107.06	7,012
2023-01-06	124.40	125.00	124.18	124.40	104.79	13,316

← NewerPage 16 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.