Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	115.70	117.80	112.80	112.80	95.018	2,990
2022-07-13	117.80	117.80	117.00	117.00	98.556	4,363
2022-07-12	117.60	117.80	116.00	116.80	98.387	6,015
2022-07-11	117.60	120.40	116.39	117.00	98.556	10,887
2022-07-08	112.60	118.21	112.60	118.10	99.482	7,257
2022-07-07	102.92	106.60	102.92	106.30	89.542	4,717
2022-07-06	99.450	100.40	98.350	98.350	82.846	15,892
2022-07-05	100.40	100.40	100.00	100.20	84.404	3,065
2022-07-04	102.75	103.70	102.55	103.70	87.352	1,018
2022-07-01	101.80	102.40	101.80	101.80	85.752	2,832
2022-06-30	103.00	103.00	101.80	101.80	85.752	4,250
2022-06-29	104.00	104.00	102.75	102.75	86.552	1,092
2022-06-28	105.00	105.70	105.00	105.00	88.447	2,046
2022-06-27	102.60	105.60	102.60	104.45	87.984	8,978
2022-06-24	102.00	102.00	100.85	100.85	84.952	1,070
2022-06-23	101.80	104.00	101.80	102.30	86.173	2,222
2022-06-22	103.25	103.25	102.00	103.25	86.973	13,233
2022-06-21	105.80	105.80	104.11	105.00	88.447	2,383
2022-06-20	104.80	105.80	104.80	105.40	88.784	941
2022-06-17	103.10	104.00	103.10	103.10	86.847	720
2022-06-16	104.80	104.80	101.40	101.55	85.541	16,670
2022-06-15	105.00	107.20	104.45	105.60	88.953	3,948
2022-06-14	104.80	104.80	103.20	104.45	87.984	2,271
2022-06-13	104.65	104.65	103.60	104.65	88.153	3,679
2022-06-10	106.90	107.00	105.34	105.40	88.784	3,180
2022-06-09	105.60	107.80	105.20	107.30	90.385	9,102
2022-06-08	106.30	106.40	105.60	106.30	89.542	7,528
2022-06-07	105.95	106.60	105.95	106.50	89.711	3,856
2022-06-06	104.05	104.05	104.05	104.05	87.647	0
2022-06-01	105.20	105.20	104.05	104.05	87.647	964
2022-05-31	104.85	107.00	104.80	106.90	90.048	56,848
2022-05-30	106.22	106.22	104.79	104.80	88.279	2,304
2022-05-27	105.60	106.80	105.60	106.50	89.711	14,750
2022-05-26	102.70	102.70	102.70	102.70	86.510	0
2022-05-25	102.70	103.60	102.40	102.70	86.510	2,660
2022-05-24	103.05	104.20	102.00	102.70	86.510	1,675
2022-05-23	102.80	104.60	102.80	104.60	88.110	2,230
2022-05-20	102.59	104.40	102.59	104.40	87.942	4,163
2022-05-19	103.45	104.63	102.40	103.45	87.142	7,072
2022-05-18	104.60	108.80	104.60	106.30	89.542	4,764
2022-05-17	105.40	105.40	105.40	105.40	88.784	0
2022-05-16	104.35	105.60	104.35	105.40	88.784	1,654
2022-05-13	102.00	104.80	102.00	104.65	88.153	9,155
2022-05-12	99.397	100.40	99.397	100.05	84.278	1,381
2022-05-11	98.300	100.25	98.000	100.00	84.236	4,917
2022-05-10	97.300	101.15	97.300	101.15	85.204	10,519
2022-05-09	101.80	101.80	97.788	99.850	84.109	17,334
2022-05-06	101.60	105.20	101.60	104.65	88.153	15,049
2022-05-05	104.60	104.60	103.40	103.65	87.310	9,959
2022-05-04	103.30	104.80	103.00	103.30	87.015	11,992
2022-05-03	103.00	107.00	103.00	105.60	87.689	7,918
2022-04-29	102.50	106.80	100.80	104.45	86.734	23,501
2022-04-28	106.50	108.60	97.200	102.35	84.990	13,472
2022-04-27	109.80	109.80	107.00	109.60	91.011	14,461
2022-04-26	109.40	109.40	107.41	108.20	89.848	5,242
2022-04-25	113.60	114.60	110.40	112.00	93.004	13,252
2022-04-22	114.70	115.40	113.80	114.70	95.246	2,145
2022-04-21	112.60	115.70	112.60	115.70	96.076	2,063
2022-04-20	113.40	113.40	112.40	113.40	94.166	4,604
2022-04-19	114.90	116.60	112.60	112.60	93.502	3,517

← NewerPage 19 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.