Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	111.30	111.30	111.30	111.30	92.422	0
2022-04-13	111.30	113.80	111.30	111.30	92.422	659
2022-04-12	111.30	114.00	111.30	111.30	92.422	1,152
2022-04-11	113.60	113.80	113.59	113.60	94.332	1,134
2022-04-08	113.60	116.00	113.60	113.60	94.332	5,354
2022-04-07	120.40	120.40	119.40	120.40	94.166	4,173
2022-04-06	121.00	121.00	119.50	119.50	93.462	1,334
2022-04-05	120.80	121.80	120.20	120.80	94.479	3,742
2022-04-04	122.20	122.20	120.00	121.00	94.636	4,636
2022-04-01	120.80	122.40	120.80	122.10	95.496	2,946
2022-03-31	122.30	122.60	121.40	122.30	95.652	2,803
2022-03-30	121.00	121.73	120.00	121.00	94.636	1,707
2022-03-29	124.00	124.40	120.20	121.40	94.948	4,106
2022-03-28	123.50	124.80	122.80	123.50	96.591	9,814
2022-03-25	123.60	123.60	121.60	122.70	95.965	5,310
2022-03-24	124.40	124.40	121.20	123.10	96.278	3,682
2022-03-23	123.00	126.60	123.00	124.80	97.608	5,841
2022-03-22	122.09	124.00	122.09	122.50	95.809	2,936
2022-03-21	117.00	119.60	116.60	119.10	93.150	5,862
2022-03-18	117.60	117.60	116.60	117.60	91.976	5,250
2022-03-17	117.00	118.20	117.00	117.00	91.507	1,236
2022-03-16	115.30	115.80	112.80	114.90	89.865	6,185
2022-03-15	114.60	114.60	110.60	111.50	87.205	8,504
2022-03-14	114.90	115.20	113.20	114.90	89.865	5,679
2022-03-11	116.00	117.56	113.40	113.40	88.691	5,858
2022-03-10	113.20	113.40	109.60	110.70	86.580	4,827
2022-03-09	105.60	107.20	105.60	105.60	82.591	663
2022-03-08	103.40	106.80	103.40	104.40	81.652	4,296
2022-03-07	102.90	103.20	99.600	102.55	80.206	2,200
2022-03-04	105.80	105.80	103.00	104.20	81.496	5,923
2022-03-03	110.40	110.40	107.80	109.80	85.876	7,273
2022-03-02	112.00	112.00	108.00	108.00	84.468	9,038
2022-03-01	113.00	114.60	113.00	113.80	89.004	8,503
2022-02-28	112.40	112.40	110.60	112.40	87.909	8,260
2022-02-25	110.20	114.30	110.20	114.30	89.395	9,444
2022-02-24	109.20	112.20	109.20	110.70	86.580	12,351
2022-02-23	112.00	112.80	109.40	112.00	87.597	5,712
2022-02-22	105.80	110.80	105.80	109.80	85.876	10,957
2022-02-21	109.20	109.20	106.60	109.20	85.407	4,975
2022-02-18	110.60	111.50	110.60	111.50	87.205	7,501
2022-02-17	112.20	112.60	111.30	112.20	87.753	262
2022-02-16	112.80	113.40	111.40	112.80	88.222	8,004
2022-02-15	111.80	113.60	111.80	112.00	87.597	5,201
2022-02-14	114.20	114.20	112.20	113.00	88.379	4,958
2022-02-11	113.00	116.65	112.80	115.30	90.177	12,608
2022-02-10	117.80	117.80	115.00	116.00	90.725	5,590
2022-02-09	118.00	118.00	116.20	117.40	91.820	14,392
2022-02-08	121.20	121.20	120.20	120.20	91.664	6,630
2022-02-07	122.70	124.60	122.00	122.90	93.723	14,442
2022-02-04	124.00	124.00	121.20	121.20	92.426	11,337
2022-02-03	127.70	128.40	126.60	128.00	97.612	2,887
2022-02-02	118.40	125.60	118.40	124.80	95.171	2,453
2022-02-01	118.10	119.13	118.10	118.10	90.062	734
2022-01-31	119.70	119.70	117.80	119.70	91.282	197
2022-01-28	118.10	119.00	116.99	118.30	90.215	161
2022-01-27	117.20	120.00	117.00	120.00	91.511	4,509
2022-01-26	119.50	121.00	118.60	120.20	91.664	10,530
2022-01-25	115.40	120.60	115.40	118.50	90.367	5,593
2022-01-24	118.10	119.00	114.40	115.50	88.079	5,088
2022-01-21	119.50	119.60	115.80	118.90	90.672	4,699

← NewerPage 20 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.