Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 310.00 | 311.00 | 308.00 | 310.00 | 294.01 | 1,108 |
| 2025-02-21 | 310.00 | 311.00 | 309.00 | 310.00 | 294.01 | 2,368 |
| 2025-02-20 | 310.50 | 312.50 | 308.50 | 310.50 | 294.48 | 2,836 |
| 2025-02-19 | 312.00 | 314.50 | 311.50 | 312.00 | 295.90 | 1,989 |
| 2025-02-18 | 313.00 | 313.50 | 310.75 | 313.00 | 296.85 | 546 |
| 2025-02-17 | 310.50 | 316.00 | 310.50 | 310.50 | 294.48 | 19,647 |
| 2025-02-14 | 315.75 | 316.00 | 312.00 | 315.75 | 299.46 | 15,712 |
| 2025-02-13 | 320.00 | 320.00 | 316.00 | 320.00 | 303.49 | 1,508 |
| 2025-02-12 | 316.25 | 317.00 | 316.25 | 316.25 | 299.93 | 10 |
| 2025-02-11 | 314.50 | 315.50 | 313.00 | 314.50 | 298.27 | 11,764 |
| 2025-02-10 | 318.50 | 318.50 | 313.00 | 318.25 | 301.83 | 192 |
| 2025-02-07 | 316.25 | 318.00 | 314.50 | 316.25 | 299.93 | 2,103 |
| 2025-02-06 | 318.75 | 320.00 | 314.50 | 318.75 | 302.30 | 1,718 |
| 2025-02-05 | 326.25 | 327.00 | 322.50 | 326.25 | 305.62 | 208 |
| 2025-02-04 | 325.25 | 329.50 | 325.25 | 325.25 | 304.69 | 1,104 |
| 2025-02-03 | 327.75 | 328.50 | 323.50 | 327.75 | 307.03 | 1,695 |
| 2025-01-31 | 332.50 | 333.50 | 327.00 | 332.50 | 311.48 | 1,135 |
| 2025-01-30 | 328.25 | 329.50 | 319.50 | 327.75 | 307.03 | 7,356 |
| 2025-01-29 | 326.25 | 326.50 | 322.50 | 326.25 | 305.62 | 1,536 |
| 2025-01-28 | 320.50 | 325.00 | 320.50 | 320.50 | 300.24 | 163 |
| 2025-01-27 | 323.00 | 324.50 | 319.50 | 323.00 | 302.58 | 890 |
| 2025-01-24 | 320.00 | 327.00 | 320.00 | 325.75 | 305.15 | 14,397 |
| 2025-01-23 | 316.25 | 318.00 | 315.00 | 316.25 | 296.26 | 5,993 |
| 2025-01-22 | 312.00 | 317.00 | 312.00 | 314.50 | 294.62 | 3,103 |
| 2025-01-21 | 307.25 | 319.00 | 306.75 | 306.75 | 287.36 | 7,301 |
| 2025-01-20 | 296.25 | 300.00 | 296.25 | 296.25 | 277.52 | 5,417 |
| 2025-01-17 | 295.50 | 295.50 | 294.00 | 294.50 | 275.88 | 297 |
| 2025-01-16 | 294.00 | 294.00 | 291.50 | 291.50 | 273.07 | 149 |
| 2025-01-15 | 288.75 | 294.00 | 288.75 | 288.75 | 270.49 | 538 |
| 2025-01-14 | 286.50 | 289.00 | 286.50 | 288.75 | 270.49 | 1,935 |
| 2025-01-13 | 285.50 | 285.50 | 283.00 | 283.00 | 265.11 | 123 |
| 2025-01-10 | 295.75 | 295.75 | 293.87 | 295.75 | 277.05 | 259 |
| 2025-01-09 | 292.50 | 298.00 | 292.50 | 292.50 | 274.01 | 117 |
| 2025-01-08 | 291.50 | 291.50 | 288.00 | 291.50 | 273.07 | 48 |
| 2025-01-07 | 288.75 | 291.50 | 286.50 | 288.75 | 270.49 | 221 |
| 2025-01-06 | 292.00 | 292.00 | 287.25 | 287.25 | 269.09 | 1,579 |
| 2025-01-03 | 289.25 | 292.00 | 289.25 | 289.25 | 270.96 | 46 |
| 2025-01-02 | 288.75 | 292.00 | 288.75 | 288.75 | 270.49 | 433 |
| 2024-12-31 | 286.25 | 286.25 | 286.25 | 286.25 | 268.15 | 0 |
| 2024-12-30 | 286.25 | 286.50 | 285.00 | 286.25 | 268.15 | 7,316 |
| 2024-12-27 | 285.25 | 287.00 | 284.00 | 285.25 | 267.22 | 1,948 |
| 2024-12-24 | 286.75 | 286.75 | 286.75 | 286.75 | 268.62 | 0 |
| 2024-12-23 | 281.50 | 287.50 | 281.50 | 286.75 | 268.62 | 5,654 |
| 2024-12-20 | 280.50 | 281.00 | 278.00 | 280.50 | 262.77 | 4,151 |
| 2024-12-19 | 281.00 | 283.00 | 279.00 | 281.00 | 263.23 | 945 |
| 2024-12-18 | 277.25 | 281.50 | 277.25 | 277.25 | 259.72 | 366 |
| 2024-12-17 | 280.50 | 280.50 | 278.00 | 280.50 | 262.77 | 572 |
| 2024-12-16 | 284.00 | 284.00 | 281.50 | 284.00 | 266.04 | 359 |
| 2024-12-13 | 282.50 | 282.50 | 281.50 | 282.50 | 264.64 | 1,170 |
| 2024-12-12 | 282.50 | 282.50 | 279.50 | 282.50 | 264.64 | 1,133 |
| 2024-12-11 | 282.00 | 283.50 | 282.00 | 282.00 | 264.17 | 135 |
| 2024-12-10 | 284.00 | 284.00 | 281.50 | 284.00 | 266.04 | 1,269 |
| 2024-12-09 | 288.75 | 289.00 | 287.00 | 288.75 | 270.49 | 193 |
| 2024-12-06 | 293.00 | 293.00 | 291.45 | 291.50 | 273.07 | 251 |
| 2024-12-05 | 295.75 | 295.75 | 293.50 | 295.75 | 277.05 | 31 |
| 2024-12-04 | 297.75 | 297.75 | 295.30 | 297.75 | 278.92 | 20 |
| 2024-12-03 | 297.50 | 300.00 | 297.50 | 300.00 | 281.03 | 63 |
| 2024-12-02 | 294.50 | 296.75 | 294.50 | 296.75 | 277.99 | 549 |
| 2024-11-29 | 287.75 | 290.00 | 287.75 | 287.75 | 269.56 | 149 |
| 2024-11-28 | 287.75 | 289.00 | 287.75 | 287.75 | 269.56 | 463 |
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.