Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 449.00 | 449.00 | 442.70 | 442.70 | 442.70 | 0 |
| 2026-10-21 | 434.10 | 449.00 | 434.10 | 434.10 | 434.10 | 0 |
| 2026-10-20 | 434.50 | 449.00 | 434.50 | 434.50 | 434.50 | 0 |
| 2026-10-19 | 434.10 | 449.00 | 434.10 | 434.10 | 434.10 | 0 |
| 2026-10-16 | 437.80 | 449.00 | 437.80 | 437.80 | 437.80 | 89 |
| 2026-10-15 | 426.30 | 433.30 | 424.80 | 433.30 | 433.30 | 710 |
| 2026-10-14 | 414.50 | 428.00 | 413.20 | 422.40 | 422.40 | 17,980 |
| 2026-10-13 | 414.00 | 414.00 | 413.40 | 414.00 | 414.00 | 1,160 |
| 2026-10-12 | 414.30 | 414.30 | 409.30 | 409.40 | 409.40 | 283 |
| 2026-10-09 | 405.60 | 414.20 | 405.60 | 409.60 | 409.60 | 7,981 |
| 2026-10-08 | 405.40 | 405.40 | 399.00 | 402.10 | 402.10 | 32,574 |
| 2026-10-07 | 409.40 | 412.40 | 407.10 | 409.40 | 409.40 | 5,314 |
| 2026-10-06 | 418.80 | 418.80 | 405.80 | 405.80 | 405.80 | 778 |
| 2026-10-05 | 420.80 | 422.40 | 419.00 | 421.20 | 421.20 | 485 |
| 2026-10-02 | 418.30 | 424.20 | 418.20 | 418.30 | 418.30 | 699 |
| 2026-10-01 | 421.20 | 421.20 | 415.30 | 415.30 | 415.30 | 238 |
| 2026-09-30 | 428.60 | 432.80 | 426.00 | 428.60 | 428.60 | 1,099 |
| 2026-09-29 | 430.20 | 430.20 | 429.00 | 430.20 | 430.20 | 135 |
| 2026-09-28 | 433.80 | 433.80 | 430.60 | 433.80 | 433.80 | 547 |
| 2026-09-25 | 433.20 | 433.20 | 429.40 | 433.20 | 433.20 | 795 |
| 2026-09-24 | 424.40 | 433.00 | 422.20 | 433.00 | 433.00 | 5,861 |
| 2026-09-23 | 439.70 | 439.80 | 422.30 | 422.30 | 422.30 | 12,214 |
| 2026-09-22 | 439.50 | 441.20 | 438.20 | 439.30 | 439.30 | 1,128 |
Page 1 of 1 · 23 trading days
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.