Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 411.00 | 412.00 | 405.25 | 411.00 | 393.02 | 3,303 |
| 2025-05-21 | 406.50 | 413.50 | 406.50 | 411.50 | 393.50 | 1,796 |
| 2025-05-20 | 407.25 | 409.00 | 406.50 | 407.25 | 389.43 | 1,843 |
| 2025-05-19 | 406.25 | 407.00 | 401.00 | 406.75 | 388.95 | 2,259 |
| 2025-05-16 | 402.50 | 408.50 | 402.50 | 402.50 | 384.89 | 4,519 |
| 2025-05-15 | 395.00 | 402.00 | 395.00 | 400.00 | 382.50 | 3,359 |
| 2025-05-14 | 391.00 | 392.50 | 389.00 | 391.00 | 373.89 | 713 |
| 2025-05-13 | 384.50 | 389.50 | 382.50 | 384.50 | 367.68 | 1,072 |
| 2025-05-12 | 390.00 | 390.00 | 377.50 | 383.00 | 366.24 | 2,555 |
| 2025-05-09 | 389.25 | 389.25 | 386.00 | 389.25 | 372.22 | 404 |
| 2025-05-08 | 380.00 | 388.50 | 380.00 | 387.75 | 370.78 | 4,170 |
| 2025-05-07 | 377.75 | 379.50 | 377.75 | 377.75 | 361.22 | 1,178 |
| 2025-05-06 | 376.75 | 379.00 | 374.50 | 376.75 | 360.27 | 17,089 |
| 2025-05-02 | 374.00 | 375.50 | 366.50 | 374.50 | 358.11 | 1,324 |
| 2025-05-01 | 363.00 | 363.00 | 363.00 | 363.00 | 347.12 | 0 |
| 2025-04-30 | 363.00 | 365.50 | 362.50 | 363.00 | 347.12 | 16,390 |
| 2025-04-29 | 365.75 | 365.75 | 361.50 | 365.75 | 346.88 | 765 |
| 2025-04-28 | 365.25 | 368.50 | 363.50 | 365.25 | 346.40 | 1,970 |
| 2025-04-25 | 359.75 | 369.00 | 359.75 | 363.00 | 344.27 | 3,903 |
| 2025-04-24 | 352.50 | 362.00 | 352.50 | 354.00 | 335.73 | 8,314 |
| 2025-04-23 | 341.50 | 347.00 | 339.50 | 341.50 | 323.88 | 3,229 |
| 2025-04-22 | 330.00 | 336.25 | 328.50 | 336.25 | 318.90 | 2,330 |
| 2025-04-17 | 335.25 | 335.25 | 335.25 | 335.25 | 317.95 | 0 |
| 2025-04-16 | 333.00 | 335.25 | 328.50 | 335.25 | 317.95 | 1,246 |
| 2025-04-15 | 335.25 | 335.50 | 333.64 | 335.25 | 317.95 | 2,415 |
| 2025-04-14 | 330.50 | 333.00 | 329.50 | 330.50 | 313.45 | 8,938 |
| 2025-04-11 | 326.25 | 326.25 | 320.00 | 326.25 | 309.42 | 5,880 |
| 2025-04-10 | 326.25 | 329.50 | 324.00 | 326.25 | 309.42 | 5,098 |
| 2025-04-09 | 306.75 | 311.50 | 306.75 | 306.75 | 290.92 | 6,932 |
| 2025-04-08 | 312.50 | 319.50 | 305.00 | 318.75 | 302.30 | 3,522 |
| 2025-04-07 | 302.00 | 308.50 | 298.00 | 308.25 | 292.35 | 11,130 |
| 2025-04-04 | 331.50 | 331.50 | 317.75 | 317.75 | 301.36 | 10,640 |
| 2025-04-03 | 335.75 | 341.50 | 335.00 | 335.25 | 317.95 | 2,280 |
| 2025-04-02 | 341.00 | 341.00 | 336.75 | 336.75 | 319.37 | 591 |
| 2025-04-01 | 343.00 | 345.50 | 342.50 | 343.00 | 325.30 | 820 |
| 2025-03-31 | 343.50 | 343.50 | 339.00 | 343.50 | 325.78 | 827 |
| 2025-03-28 | 344.00 | 346.00 | 343.00 | 344.00 | 326.25 | 7,833 |
| 2025-03-27 | 340.50 | 346.00 | 340.50 | 340.50 | 322.93 | 1,752 |
| 2025-03-26 | 344.00 | 346.25 | 344.00 | 346.25 | 328.38 | 4,671 |
| 2025-03-25 | 335.75 | 340.00 | 335.75 | 335.75 | 318.43 | 10,726 |
| 2025-03-24 | 333.50 | 336.50 | 333.50 | 333.50 | 316.29 | 5,432 |
| 2025-03-21 | 329.25 | 331.00 | 328.50 | 329.25 | 312.26 | 8,468 |
| 2025-03-20 | 330.24 | 330.24 | 326.50 | 328.25 | 311.31 | 689 |
| 2025-03-19 | 324.00 | 332.50 | 324.00 | 328.25 | 311.31 | 2,140 |
| 2025-03-18 | 327.25 | 327.50 | 319.50 | 320.50 | 303.96 | 9,309 |
| 2025-03-17 | 325.25 | 327.50 | 325.00 | 325.25 | 308.47 | 3,710 |
| 2025-03-14 | 320.00 | 325.50 | 320.00 | 324.00 | 307.28 | 3,939 |
| 2025-03-13 | 315.50 | 318.50 | 315.50 | 318.25 | 301.83 | 4,413 |
| 2025-03-12 | 304.50 | 307.00 | 304.50 | 304.50 | 288.79 | 2,058 |
| 2025-03-11 | 307.75 | 307.75 | 302.50 | 307.75 | 291.87 | 5,840 |
| 2025-03-10 | 309.00 | 309.00 | 303.50 | 306.25 | 290.45 | 23,555 |
| 2025-03-07 | 308.75 | 311.00 | 308.00 | 308.75 | 292.82 | 459 |
| 2025-03-06 | 310.00 | 310.00 | 308.00 | 308.75 | 292.82 | 7,581 |
| 2025-03-05 | 315.25 | 319.00 | 312.00 | 315.25 | 298.98 | 6,296 |
| 2025-03-04 | 319.00 | 319.00 | 311.00 | 315.25 | 298.98 | 814 |
| 2025-03-03 | 317.75 | 321.75 | 315.50 | 317.75 | 301.36 | 488 |
| 2025-02-28 | 312.50 | 317.51 | 312.50 | 312.50 | 296.38 | 7,132 |
| 2025-02-27 | 310.50 | 313.50 | 309.50 | 310.50 | 294.48 | 991 |
| 2025-02-26 | 311.50 | 314.50 | 311.50 | 311.50 | 295.43 | 1,476 |
| 2025-02-25 | 309.25 | 310.00 | 306.50 | 306.75 | 290.92 | 16,290 |
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.