Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 407.00 | 410.00 | 406.50 | 406.50 | 388.78 | 145,694 |
| 2025-05-19 | 406.00 | 407.50 | 401.50 | 406.50 | 388.78 | 108,947 |
| 2025-05-16 | 402.50 | 409.00 | 400.00 | 406.00 | 388.30 | 197,225 |
| 2025-05-15 | 392.50 | 402.00 | 390.00 | 402.00 | 384.47 | 114,962 |
| 2025-05-14 | 391.50 | 392.00 | 387.50 | 390.50 | 373.47 | 194,812 |
| 2025-05-13 | 384.00 | 390.00 | 383.00 | 387.50 | 370.61 | 51,253 |
| 2025-05-12 | 390.00 | 392.50 | 376.50 | 383.50 | 366.78 | 71,694 |
| 2025-05-09 | 389.50 | 390.00 | 383.00 | 388.00 | 371.08 | 30,271 |
| 2025-05-08 | 379.00 | 388.50 | 379.00 | 386.50 | 369.65 | 377,051 |
| 2025-05-07 | 378.00 | 380.00 | 375.00 | 380.00 | 363.43 | 47,878 |
| 2025-05-06 | 376.00 | 379.50 | 374.00 | 377.50 | 361.04 | 46,781 |
| 2025-05-05 | 376.00 | 381.50 | 373.00 | 375.00 | 358.65 | 66,090 |
| 2025-05-02 | 375.50 | 376.00 | 364.00 | 375.00 | 358.65 | 92,538 |
| 2025-04-30 | 362.00 | 366.50 | 360.00 | 365.50 | 349.56 | 58,088 |
| 2025-04-29 | 365.50 | 365.50 | 360.50 | 362.00 | 343.35 | 48,268 |
| 2025-04-28 | 364.50 | 369.00 | 361.00 | 367.00 | 348.09 | 64,849 |
| 2025-04-25 | 357.50 | 367.00 | 355.50 | 364.50 | 345.72 | 496,830 |
| 2025-04-24 | 357.00 | 362.00 | 351.50 | 352.50 | 334.34 | 142,283 |
| 2025-04-23 | 342.50 | 347.50 | 339.00 | 345.50 | 327.70 | 96,525 |
| 2025-04-22 | 330.00 | 337.50 | 327.00 | 336.50 | 319.16 | 85,953 |
| 2025-04-16 | 334.00 | 335.50 | 327.50 | 328.50 | 311.57 | 30,638 |
| 2025-04-15 | 335.00 | 336.50 | 333.00 | 334.00 | 316.79 | 59,211 |
| 2025-04-14 | 330.00 | 333.50 | 330.00 | 333.50 | 316.32 | 49,964 |
| 2025-04-11 | 328.00 | 328.00 | 320.00 | 325.00 | 308.25 | 54,716 |
| 2025-04-10 | 325.00 | 333.50 | 323.00 | 328.50 | 311.57 | 155,785 |
| 2025-04-09 | 308.50 | 312.50 | 303.50 | 309.50 | 293.55 | 94,458 |
| 2025-04-08 | 312.50 | 320.00 | 303.00 | 318.00 | 301.62 | 106,034 |
| 2025-04-07 | 305.00 | 313.50 | 298.00 | 312.00 | 295.92 | 219,316 |
| 2025-04-04 | 338.00 | 338.50 | 317.00 | 317.00 | 300.67 | 135,499 |
| 2025-04-03 | 336.00 | 343.00 | 332.50 | 341.50 | 323.90 | 117,584 |
| 2025-04-02 | 345.00 | 345.00 | 336.00 | 342.00 | 324.38 | 107,783 |
| 2025-04-01 | 342.50 | 345.00 | 342.00 | 343.00 | 325.33 | 89,992 |
| 2025-03-31 | 344.50 | 344.50 | 338.50 | 339.00 | 321.53 | 130,271 |
| 2025-03-28 | 345.00 | 346.50 | 342.50 | 344.50 | 326.75 | 121,320 |
| 2025-03-27 | 342.00 | 346.00 | 339.50 | 345.50 | 327.70 | 38,861 |
| 2025-03-26 | 344.00 | 348.00 | 342.00 | 346.50 | 328.65 | 62,384 |
| 2025-03-25 | 337.00 | 340.50 | 336.00 | 340.00 | 322.48 | 70,948 |
| 2025-03-24 | 334.00 | 337.50 | 333.00 | 336.50 | 319.16 | 37,938 |
| 2025-03-21 | 328.50 | 333.00 | 327.50 | 332.50 | 315.37 | 118,474 |
| 2025-03-20 | 335.00 | 335.00 | 325.50 | 329.50 | 312.52 | 23,967 |
| 2025-03-19 | 323.00 | 333.50 | 322.00 | 333.00 | 315.84 | 87,674 |
| 2025-03-18 | 327.00 | 328.00 | 319.00 | 322.00 | 305.41 | 84,838 |
| 2025-03-17 | 325.50 | 326.00 | 323.00 | 325.50 | 308.73 | 48,812 |
| 2025-03-14 | 317.50 | 325.50 | 317.50 | 325.00 | 308.25 | 57,774 |
| 2025-03-13 | 308.00 | 319.00 | 305.00 | 316.50 | 300.19 | 78,842 |
| 2025-03-12 | 303.00 | 307.50 | 303.00 | 306.00 | 290.23 | 121,423 |
| 2025-03-11 | 305.50 | 307.50 | 301.50 | 304.50 | 288.81 | 76,630 |
| 2025-03-10 | 311.50 | 313.50 | 303.00 | 306.00 | 290.23 | 104,173 |
| 2025-03-07 | 310.00 | 312.00 | 306.00 | 312.00 | 295.92 | 68,821 |
| 2025-03-06 | 316.00 | 316.00 | 307.50 | 310.00 | 294.03 | 75,046 |
| 2025-03-05 | 316.00 | 320.00 | 311.50 | 314.00 | 297.82 | 63,430 |
| 2025-03-04 | 322.00 | 324.50 | 310.50 | 311.00 | 294.98 | 66,934 |
| 2025-03-03 | 317.00 | 322.50 | 315.00 | 322.00 | 305.41 | 74,744 |
| 2025-02-28 | 314.00 | 317.50 | 312.50 | 317.50 | 301.14 | 128,978 |
| 2025-02-27 | 310.00 | 316.00 | 309.00 | 315.50 | 299.24 | 94,340 |
| 2025-02-26 | 305.00 | 315.00 | 305.00 | 312.00 | 295.92 | 66,656 |
| 2025-02-25 | 309.00 | 311.00 | 305.00 | 305.00 | 289.29 | 36,632 |
| 2025-02-24 | 309.50 | 311.00 | 307.00 | 309.00 | 293.08 | 51,045 |
| 2025-02-21 | 309.50 | 313.00 | 308.00 | 309.00 | 293.08 | 45,083 |
| 2025-02-20 | 312.00 | 315.00 | 308.50 | 309.00 | 293.08 | 49,701 |
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.