Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	112.80	114.00	112.80	112.80	95.018	6,386
2022-10-07	113.40	114.70	113.40	114.70	96.618	1,977
2022-10-06	115.70	115.70	114.20	115.70	97.461	7,850
2022-10-05	116.00	116.00	114.00	114.10	96.113	3,827
2022-10-04	114.00	116.20	114.00	114.10	96.113	17,810
2022-10-03	111.70	113.80	110.20	113.60	95.692	8,742
2022-09-30	111.70	113.00	111.60	113.00	95.186	4,573
2022-09-29	112.00	112.00	110.20	110.70	93.249	4,728
2022-09-28	112.20	112.20	109.80	110.90	93.417	3,763
2022-09-27	116.01	116.01	115.15	115.50	97.292	1,665
2022-09-26	114.50	116.20	114.40	116.20	97.882	133
2022-09-23	119.06	119.06	116.19	117.60	99.061	2,240
2022-09-22	118.70	119.40	118.70	118.70	99.988	5,165
2022-09-21	120.40	121.20	120.40	121.20	102.09	419
2022-09-20	120.00	120.60	119.30	119.30	100.49	6,356
2022-09-16	124.00	124.00	122.30	122.30	103.02	952
2022-09-15	123.60	123.60	122.60	122.70	103.36	3,054
2022-09-14	125.00	126.20	124.80	126.10	106.22	5,882
2022-09-13	125.80	128.02	125.80	127.30	107.23	15,468
2022-09-12	125.80	126.40	122.80	123.50	104.03	5,397
2022-09-09	121.99	123.80	121.99	123.70	104.20	5,818
2022-09-08	121.00	121.80	121.00	121.80	102.60	7,983
2022-09-07	119.40	119.40	118.40	118.50	99.819	3,299
2022-09-06	121.80	121.80	119.20	119.50	100.66	4,628
2022-09-05	122.90	124.40	122.90	122.90	103.53	4,446
2022-09-02	123.19	124.20	123.19	124.20	104.62	2,398
2022-09-01	121.00	121.00	118.90	120.20	101.25	6,945
2022-08-31	116.20	121.00	116.20	120.40	101.42	16,886
2022-08-30	119.20	119.20	116.40	116.80	98.387	3,768
2022-08-26	121.00	121.00	120.20	121.00	101.93	2,585
2022-08-25	121.20	123.10	121.20	123.10	103.69	2,678
2022-08-24	120.80	122.60	120.80	122.50	103.19	5,214
2022-08-23	120.60	121.00	119.60	120.60	101.59	6,296
2022-08-22	120.40	120.60	120.15	120.40	101.42	2,593
2022-08-19	119.30	120.60	119.20	119.30	100.49	5,298
2022-08-18	118.50	119.40	118.50	118.50	99.819	571
2022-08-17	119.00	119.00	117.00	117.40	98.893	1,655
2022-08-16	117.40	120.00	117.40	120.00	101.08	1,330
2022-08-15	117.20	117.20	116.20	116.20	97.882	547
2022-08-12	118.70	119.20	118.60	118.70	99.988	979
2022-08-11	118.60	120.40	118.60	119.10	100.32	1,975
2022-08-10	118.90	119.60	118.90	118.90	100.16	1,369
2022-08-09	117.00	118.00	117.00	117.20	98.724	967
2022-08-08	119.30	119.80	116.00	117.00	98.556	9,577
2022-08-05	115.60	118.80	115.60	118.50	99.819	2,806
2022-08-04	114.81	116.80	114.81	115.70	97.461	2,811
2022-08-03	113.20	114.00	112.40	113.20	95.355	3,656
2022-08-02	113.40	114.80	113.00	113.40	95.523	6,187
2022-08-01	116.20	116.20	113.80	114.50	96.450	5,649
2022-07-29	112.80	114.80	112.80	114.50	96.450	921
2022-07-28	113.20	115.20	110.00	111.70	94.091	1,962
2022-07-27	113.00	113.00	112.55	112.60	94.849	293
2022-07-26	114.10	114.10	112.19	114.10	96.113	171
2022-07-25	113.99	116.20	113.99	115.70	97.461	4,248
2022-07-22	113.60	114.40	112.80	113.60	95.692	2,728
2022-07-21	112.80	112.80	111.80	112.00	94.344	1,054
2022-07-20	113.40	113.40	112.20	113.40	95.523	1,090
2022-07-19	113.00	116.20	113.00	116.20	97.882	908
2022-07-18	112.99	114.10	112.99	114.10	96.113	864
2022-07-15	114.20	114.20	112.20	112.80	95.018	2,515

← NewerPage 18 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.