Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 494.50 | 496.00 | 485.00 | 485.00 | 465.57 | 869 |
| 2025-08-14 | 492.75 | 501.00 | 492.75 | 492.75 | 473.01 | 2,188 |
| 2025-08-13 | 494.50 | 497.00 | 492.00 | 494.50 | 474.69 | 4,410 |
| 2025-08-12 | 491.75 | 499.00 | 491.75 | 491.75 | 472.05 | 640 |
| 2025-08-11 | 487.75 | 492.00 | 484.00 | 487.75 | 468.21 | 4,445 |
| 2025-08-08 | 490.50 | 492.00 | 487.50 | 490.50 | 470.85 | 2,734 |
| 2025-08-07 | 498.25 | 498.50 | 492.50 | 498.25 | 478.29 | 3,945 |
| 2025-08-06 | 495.00 | 495.00 | 485.00 | 488.00 | 468.45 | 24,188 |
| 2025-08-05 | 497.50 | 502.00 | 495.00 | 497.50 | 477.57 | 11,476 |
| 2025-08-04 | 505.00 | 508.00 | 504.00 | 505.00 | 484.76 | 13,120 |
| 2025-08-01 | 506.75 | 506.75 | 499.25 | 506.75 | 486.44 | 3,038 |
| 2025-07-31 | 508.75 | 515.50 | 506.50 | 508.75 | 488.36 | 3,276 |
| 2025-07-30 | 511.75 | 513.00 | 502.00 | 511.75 | 491.24 | 22,083 |
| 2025-07-29 | 505.00 | 513.50 | 505.00 | 505.00 | 484.76 | 3,433 |
| 2025-07-28 | 518.50 | 520.00 | 506.00 | 508.00 | 487.64 | 3,507 |
| 2025-07-25 | 520.25 | 522.00 | 517.00 | 520.25 | 499.40 | 1,379 |
| 2025-07-24 | 521.00 | 523.00 | 517.00 | 521.00 | 500.12 | 46,433 |
| 2025-07-23 | 518.50 | 522.00 | 516.00 | 518.50 | 497.72 | 13,841 |
| 2025-07-22 | 513.75 | 519.00 | 508.00 | 513.75 | 493.16 | 3,596 |
| 2025-07-21 | 522.00 | 523.00 | 511.00 | 511.50 | 491.00 | 3,003 |
| 2025-07-18 | 524.00 | 524.00 | 514.50 | 524.00 | 503.00 | 2,765 |
| 2025-07-17 | 524.00 | 524.50 | 517.50 | 524.00 | 503.00 | 13,342 |
| 2025-07-16 | 513.50 | 524.25 | 512.50 | 524.25 | 503.24 | 34,256 |
| 2025-07-15 | 521.25 | 526.00 | 512.00 | 521.25 | 498.44 | 15,806 |
| 2025-07-14 | 506.00 | 519.00 | 505.00 | 517.25 | 494.62 | 16,205 |
| 2025-07-11 | 482.50 | 513.00 | 482.50 | 507.75 | 485.53 | 14,527 |
| 2025-07-10 | 464.00 | 465.00 | 459.50 | 464.00 | 443.70 | 12,248 |
| 2025-07-09 | 460.50 | 467.00 | 459.00 | 460.50 | 440.35 | 8,144 |
| 2025-07-08 | 450.00 | 458.50 | 447.00 | 458.25 | 438.20 | 2,553 |
| 2025-07-07 | 454.50 | 455.50 | 444.50 | 445.75 | 426.25 | 1,134 |
| 2025-07-04 | 443.00 | 449.50 | 443.00 | 446.25 | 426.73 | 169 |
| 2025-07-03 | 430.00 | 440.00 | 430.00 | 438.25 | 419.08 | 1,141 |
| 2025-07-02 | 428.25 | 432.50 | 423.00 | 428.25 | 409.51 | 3,052 |
| 2025-07-01 | 430.00 | 431.50 | 426.50 | 430.00 | 411.19 | 19,483 |
| 2025-06-30 | 430.50 | 430.50 | 424.00 | 430.50 | 411.66 | 2,531 |
| 2025-06-27 | 430.00 | 430.50 | 426.75 | 430.00 | 411.19 | 473 |
| 2025-06-26 | 430.50 | 432.00 | 429.50 | 430.50 | 411.66 | 1,220 |
| 2025-06-25 | 427.75 | 429.50 | 426.00 | 427.75 | 409.03 | 420 |
| 2025-06-24 | 425.25 | 426.00 | 423.50 | 425.25 | 406.64 | 756 |
| 2025-06-23 | 416.75 | 419.25 | 416.75 | 416.75 | 398.52 | 3,922 |
| 2025-06-20 | 408.50 | 417.04 | 408.50 | 415.25 | 397.08 | 3,442 |
| 2025-06-19 | 403.00 | 407.00 | 400.00 | 403.00 | 385.37 | 1,424 |
| 2025-06-18 | 404.50 | 409.00 | 404.00 | 404.50 | 386.80 | 7,160 |
| 2025-06-17 | 403.00 | 404.00 | 402.00 | 403.00 | 385.37 | 851 |
| 2025-06-16 | 404.00 | 406.50 | 403.00 | 404.00 | 386.32 | 975 |
| 2025-06-13 | 402.00 | 404.50 | 400.00 | 402.00 | 384.41 | 2,456 |
| 2025-06-12 | 404.00 | 406.50 | 401.00 | 404.00 | 386.32 | 2,999 |
| 2025-06-11 | 405.75 | 406.00 | 403.75 | 405.75 | 388.00 | 3,903 |
| 2025-06-10 | 406.25 | 408.00 | 405.50 | 406.25 | 388.48 | 462 |
| 2025-06-09 | 407.75 | 407.75 | 407.75 | 407.75 | 389.91 | 0 |
| 2025-06-06 | 407.75 | 409.50 | 407.50 | 407.75 | 389.91 | 1,340 |
| 2025-06-05 | 404.00 | 407.00 | 402.00 | 404.00 | 386.32 | 2,829 |
| 2025-06-04 | 404.50 | 408.00 | 403.50 | 404.50 | 386.80 | 1,564 |
| 2025-06-03 | 407.25 | 409.75 | 398.75 | 398.75 | 381.30 | 4,870 |
| 2025-06-02 | 405.25 | 413.00 | 405.00 | 405.25 | 387.52 | 1,171 |
| 2025-05-30 | 408.00 | 408.00 | 399.75 | 404.00 | 386.32 | 4,014 |
| 2025-05-29 | 407.25 | 407.25 | 407.25 | 407.25 | 389.43 | 0 |
| 2025-05-28 | 407.25 | 408.00 | 404.50 | 407.25 | 389.43 | 1,698 |
| 2025-05-27 | 413.50 | 413.50 | 408.50 | 413.50 | 395.41 | 1,829 |
| 2025-05-23 | 405.50 | 405.50 | 400.00 | 400.00 | 382.50 | 1,661 |
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.