Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	125.60	125.60	123.79	125.60	105.80	5,561
2023-01-04	126.30	129.00	125.60	126.10	106.22	14,916
2023-01-03	127.30	127.30	125.20	127.30	107.23	10,727
2022-12-30	122.60	125.80	122.60	124.00	104.45	3,792
2022-12-29	122.50	122.80	121.60	122.50	103.19	1,076
2022-12-28	121.20	122.20	121.20	121.20	102.09	1,997
2022-12-23	122.10	122.60	121.40	122.10	102.85	790
2022-12-22	121.99	122.60	121.99	122.50	103.19	4,271
2022-12-21	120.20	121.80	120.20	120.20	101.25	4,123
2022-12-20	119.70	120.81	119.70	119.70	100.83	8,730
2022-12-19	118.90	120.00	118.90	118.90	100.16	8,470
2022-12-16	117.20	119.00	117.20	117.20	98.724	5,433
2022-12-15	120.41	120.41	116.40	116.40	98.050	2,414
2022-12-14	122.90	122.90	121.00	122.90	103.53	3,378
2022-12-13	122.80	122.80	121.00	122.50	103.19	7,698
2022-12-12	122.00	122.00	120.80	121.80	102.60	5,151
2022-12-09	125.20	125.20	124.20	124.20	104.62	9,028
2022-12-08	125.20	125.20	124.00	125.00	105.29	8,800
2022-12-07	127.00	127.00	125.00	125.20	105.46	3,433
2022-12-06	123.30	127.80	123.00	125.60	105.80	11,806
2022-12-05	122.30	123.20	121.20	122.30	103.02	4,934
2022-12-02	121.60	122.80	121.60	122.50	103.19	3,749
2022-12-01	122.10	123.40	121.00	122.10	102.85	7,730
2022-11-30	121.20	121.20	119.60	121.00	101.93	7,453
2022-11-29	120.00	121.00	119.67	120.00	101.08	6,427
2022-11-28	121.40	121.40	119.10	119.10	100.32	2,671
2022-11-25	121.80	122.80	121.60	121.80	102.60	1,598
2022-11-24	121.40	123.00	121.40	121.40	102.26	5,546
2022-11-23	120.40	122.00	120.40	120.40	101.42	10,993
2022-11-22	120.80	121.20	120.40	120.80	101.76	5,652
2022-11-21	121.20	122.00	120.80	121.20	102.09	5,735
2022-11-18	121.20	123.20	121.20	122.30	103.02	4,884
2022-11-17	121.20	123.00	120.00	121.20	102.09	4,383
2022-11-16	121.60	122.90	121.60	122.90	103.53	1,147
2022-11-15	122.10	122.70	121.69	122.70	103.36	6,515
2022-11-14	122.30	122.80	121.40	122.70	103.36	12,049
2022-11-11	123.30	123.40	121.40	123.30	103.86	6,858
2022-11-10	122.60	122.60	121.20	121.20	102.09	4,519
2022-11-09	122.70	123.60	122.56	122.70	103.36	1,146
2022-11-08	122.98	124.40	122.98	124.40	104.79	5,385
2022-11-07	124.00	124.40	123.20	124.00	104.45	3,818
2022-11-04	123.30	124.60	123.30	123.30	103.86	7,327
2022-11-03	121.60	124.00	121.00	123.70	104.20	9,563
2022-11-02	120.60	124.40	120.60	121.60	102.43	14,073
2022-11-01	124.80	126.06	123.60	124.80	105.13	10,679
2022-10-31	124.60	124.60	123.20	123.30	103.86	6,956
2022-10-28	125.00	127.30	125.00	127.30	107.23	6,311
2022-10-27	121.00	123.00	119.40	121.20	102.09	14,645
2022-10-26	119.30	120.40	119.30	119.30	100.49	7,100
2022-10-25	120.00	120.00	117.80	117.80	99.229	8,149
2022-10-24	118.47	120.79	118.47	119.50	100.66	3,377
2022-10-21	117.40	117.40	115.60	117.40	98.893	2,706
2022-10-20	116.60	118.80	116.20	116.20	97.882	5,634
2022-10-19	115.40	117.80	115.40	116.60	98.219	4,006
2022-10-18	114.78	116.40	114.78	116.40	98.050	3,002
2022-10-17	112.40	114.50	112.00	114.50	96.450	4,538
2022-10-14	113.40	114.10	113.40	114.10	96.113	2,507
2022-10-13	111.80	112.80	111.80	112.00	94.344	2,618
2022-10-12	110.10	112.00	110.10	110.10	92.743	3,989
2022-10-11	112.60	112.60	111.40	112.60	94.849	1,498

← NewerPage 17 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.