Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 285.25 | 289.50 | 285.25 | 285.25 | 267.22 | 1,342 |
| 2024-11-26 | 287.00 | 287.00 | 285.81 | 286.25 | 268.15 | 525 |
| 2024-11-25 | 286.00 | 292.50 | 286.00 | 290.00 | 271.66 | 6,540 |
| 2024-11-22 | 283.00 | 283.00 | 280.50 | 283.00 | 265.11 | 132 |
| 2024-11-21 | 281.00 | 281.50 | 280.00 | 281.00 | 263.23 | 1,310 |
| 2024-11-20 | 279.25 | 279.25 | 279.25 | 279.25 | 261.59 | 0 |
| 2024-11-19 | 281.00 | 281.00 | 276.50 | 281.00 | 263.23 | 4,370 |
| 2024-11-18 | 280.50 | 280.50 | 278.75 | 278.75 | 261.13 | 176 |
| 2024-11-15 | 281.50 | 284.00 | 281.50 | 281.50 | 263.70 | 918 |
| 2024-11-14 | 281.50 | 285.00 | 281.50 | 281.50 | 263.70 | 165 |
| 2024-11-13 | 284.50 | 284.50 | 281.00 | 284.50 | 266.51 | 416 |
| 2024-11-12 | 285.75 | 287.00 | 285.00 | 285.75 | 267.68 | 1,891 |
| 2024-11-11 | 288.75 | 289.00 | 287.50 | 288.75 | 270.49 | 226 |
| 2024-11-08 | 287.75 | 291.00 | 286.00 | 287.75 | 269.56 | 2,083 |
| 2024-11-07 | 293.00 | 293.00 | 288.00 | 288.25 | 270.03 | 1,750 |
| 2024-11-06 | 296.15 | 297.00 | 296.15 | 296.75 | 277.99 | 367 |
| 2024-11-05 | 284.50 | 289.50 | 284.50 | 289.25 | 270.96 | 457 |
| 2024-11-04 | 286.25 | 286.25 | 283.50 | 283.50 | 265.58 | 2,684 |
| 2024-11-01 | 286.75 | 290.00 | 286.75 | 286.75 | 268.62 | 3,610 |
| 2024-10-31 | 286.75 | 287.00 | 285.00 | 286.75 | 268.62 | 10,897 |
| 2024-10-30 | 289.50 | 289.50 | 284.00 | 284.00 | 266.04 | 9,436 |
| 2024-10-29 | 292.00 | 292.00 | 289.00 | 292.00 | 273.54 | 8,567 |
| 2024-10-28 | 288.75 | 289.00 | 284.50 | 288.75 | 270.49 | 12,488 |
| 2024-10-25 | 282.50 | 287.00 | 282.50 | 286.75 | 268.62 | 8,826 |
| 2024-10-24 | 274.10 | 278.50 | 274.10 | 275.25 | 257.85 | 16,601 |
| 2024-10-23 | 254.50 | 260.50 | 254.50 | 259.25 | 242.86 | 8,122 |
| 2024-10-22 | 251.50 | 256.50 | 251.50 | 251.50 | 235.60 | 1,530 |
| 2024-10-21 | 255.25 | 255.50 | 250.00 | 250.00 | 234.19 | 1,399 |
| 2024-10-18 | 257.75 | 257.75 | 256.00 | 257.75 | 241.45 | 886 |
| 2024-10-17 | 256.75 | 258.00 | 255.00 | 256.75 | 240.52 | 316 |
| 2024-10-16 | 254.00 | 255.50 | 254.00 | 254.00 | 237.94 | 122 |
| 2024-10-15 | 254.00 | 256.50 | 253.00 | 254.00 | 237.94 | 950 |
| 2024-10-14 | 253.00 | 253.00 | 250.00 | 253.00 | 237.00 | 4,258 |
| 2024-10-11 | 246.00 | 250.50 | 246.00 | 248.25 | 232.55 | 339 |
| 2024-10-10 | 243.50 | 245.00 | 243.50 | 243.50 | 228.10 | 200 |
| 2024-10-09 | 243.50 | 243.50 | 242.17 | 243.50 | 228.10 | 1,158 |
| 2024-10-08 | 240.00 | 242.00 | 240.00 | 240.00 | 224.83 | 579 |
| 2024-10-07 | 238.75 | 242.00 | 237.00 | 238.75 | 223.66 | 741 |
| 2024-10-04 | 240.50 | 240.50 | 239.50 | 240.50 | 225.29 | 82 |
| 2024-10-03 | 239.25 | 242.00 | 239.25 | 239.25 | 224.12 | 471 |
| 2024-10-02 | 242.00 | 242.00 | 238.75 | 238.75 | 223.66 | 644 |
| 2024-10-01 | 240.50 | 243.50 | 240.50 | 240.50 | 225.29 | 167 |
| 2024-09-30 | 238.25 | 241.50 | 238.25 | 238.25 | 223.19 | 3,064 |
| 2024-09-27 | 237.75 | 239.50 | 236.00 | 237.75 | 222.72 | 396 |
| 2024-09-26 | 238.25 | 239.00 | 235.00 | 238.25 | 223.19 | 3,640 |
| 2024-09-25 | 239.00 | 239.00 | 236.00 | 236.25 | 221.31 | 409 |
| 2024-09-24 | 240.50 | 240.50 | 238.00 | 240.50 | 225.29 | 694 |
| 2024-09-23 | 235.25 | 238.50 | 235.25 | 235.25 | 220.38 | 1,246 |
| 2024-09-20 | 233.50 | 233.50 | 232.00 | 233.50 | 218.74 | 375 |
| 2024-09-19 | 233.00 | 237.50 | 232.00 | 233.00 | 218.27 | 2,592 |
| 2024-09-18 | 236.25 | 238.50 | 235.50 | 236.25 | 221.31 | 3,118 |
| 2024-09-17 | 235.00 | 238.50 | 235.00 | 238.25 | 223.19 | 3,003 |
| 2024-09-16 | 220.00 | 223.50 | 220.00 | 220.00 | 206.09 | 258 |
| 2024-09-13 | 220.50 | 220.50 | 220.00 | 220.00 | 206.09 | 1,001 |
| 2024-09-12 | 222.50 | 223.00 | 222.00 | 222.50 | 208.43 | 694 |
| 2024-09-11 | 223.00 | 223.00 | 222.50 | 222.50 | 208.43 | 458 |
| 2024-09-10 | 223.50 | 223.50 | 223.50 | 223.50 | 209.37 | 0 |
| 2024-09-09 | 221.50 | 224.50 | 221.50 | 221.50 | 207.50 | 4 |
| 2024-09-06 | 220.00 | 223.50 | 219.00 | 223.50 | 209.37 | 4,626 |
| 2024-09-05 | 224.50 | 224.50 | 221.00 | 221.00 | 207.03 | 3,026 |
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.