Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	119.30	121.00	118.80	119.30	90.977	3,578
2022-01-19	118.10	120.20	115.40	118.90	90.672	2,833
2022-01-18	119.00	119.00	117.20	118.30	90.215	2,738
2022-01-17	119.30	121.60	118.60	121.60	92.731	1,121
2022-01-14	117.40	120.00	117.40	117.80	89.833	1,839
2022-01-13	113.80	115.20	113.40	113.40	86.478	4,080
2022-01-12	114.00	114.00	113.40	113.40	86.478	699
2022-01-11	112.00	115.40	112.00	114.10	87.012	3,433
2022-01-10	113.20	116.80	111.80	113.20	86.325	7,337
2022-01-07	111.40	112.80	111.40	112.80	86.020	8,681
2022-01-06	110.80	110.80	109.00	109.00	83.122	3,533
2022-01-05	112.00	113.80	112.00	112.80	86.020	12,568
2022-01-04	108.80	110.00	108.80	108.80	82.970	36
2021-12-31	108.00	108.00	108.00	108.00	82.360	0
2021-12-30	107.60	108.80	107.60	108.00	82.360	2,763
2021-12-29	106.90	108.21	106.90	106.90	81.521	417
2021-12-24	103.65	103.65	103.65	103.65	79.043	0
2021-12-23	103.65	104.80	103.65	103.65	79.043	487
2021-12-22	99.300	103.10	99.300	103.10	78.623	2,537
2021-12-21	99.706	100.60	99.706	100.60	76.717	1,981
2021-12-20	98.150	99.009	97.600	98.150	74.848	1,297
2021-12-17	100.40	100.40	99.000	100.20	76.412	3,834
2021-12-16	100.20	101.20	99.500	101.15	77.136	7,035
2021-12-15	98.900	98.900	97.700	98.500	75.115	2,400
2021-12-14	100.20	100.20	98.500	98.500	75.115	18,761
2021-12-13	103.50	104.60	99.600	101.00	77.022	7,731
2021-12-10	103.80	103.80	101.00	102.10	77.861	5,108
2021-12-09	100.84	100.84	100.05	100.05	76.297	14,834
2021-12-08	101.60	101.60	99.900	100.00	76.259	3,432
2021-12-07	100.85	102.60	100.80	100.80	76.869	5,982
2021-12-06	99.600	99.600	97.100	98.500	75.115	3,984
2021-12-03	102.75	102.75	102.75	102.75	78.356	8,303
2021-12-02	100.85	102.20	99.100	99.100	75.573	10,012
2021-12-01	103.10	103.10	102.30	102.30	78.013	2,000
2021-11-30	102.60	102.60	99.700	100.85	76.907	71,411
2021-11-29	104.60	104.60	102.20	103.50	78.928	5,644
2021-11-26	103.50	104.00	101.40	101.55	77.441	3,466
2021-11-25	105.40	107.40	104.80	105.40	80.377	8,504
2021-11-24	105.20	106.00	104.75	105.20	80.225	8,141
2021-11-23	104.00	106.00	103.60	105.40	80.377	5,092
2021-11-22	102.00	105.60	102.00	103.05	78.585	4,531
2021-11-19	100.16	103.40	100.16	102.50	78.166	4,939
2021-11-18	93.450	94.900	93.450	93.450	71.264	5,300
2021-11-17	95.500	95.500	93.510	95.450	72.789	4,869
2021-11-16	95.050	95.600	94.990	95.500	72.828	3,141
2021-11-15	96.501	96.501	95.500	95.700	72.980	3,517
2021-11-12	96.450	98.019	96.450	96.450	73.552	3,244
2021-11-11	96.650	98.000	96.650	96.650	73.704	1,473
2021-11-10	97.150	98.417	97.000	97.150	74.086	5,522
2021-11-09	96.400	97.700	96.400	97.150	74.086	1,892
2021-11-08	95.300	96.600	95.300	95.300	72.675	1,281
2021-11-05	95.709	96.200	95.709	96.000	73.209	1,611
2021-11-04	93.350	96.500	93.250	93.250	71.112	4,342
2021-11-03	94.900	94.900	92.800	93.650	71.417	10,049
2021-11-02	97.100	97.100	95.650	95.650	71.668	657
2021-11-01	98.350	99.600	98.350	98.350	73.691	8,269
2021-10-29	98.750	99.400	97.800	98.750	73.991	2,665
2021-10-28	96.250	99.700	95.900	99.050	74.216	8,899
2021-10-27	94.000	96.200	94.000	96.200	72.080	351
2021-10-26	93.650	95.000	93.650	93.650	70.170	837

← NewerPage 21 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.