Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 442.20 | 456.00 | 440.00 | 442.60 | 442.60 | 190,102 |
| 2026-10-22 | 450.00 | 460.00 | 441.00 | 441.80 | 441.80 | 300,175 |
| 2026-10-21 | 435.80 | 440.40 | 432.60 | 436.80 | 436.80 | 98,371 |
| 2026-10-20 | 435.00 | 435.00 | 429.60 | 432.00 | 432.00 | 68,882 |
| 2026-10-19 | 434.80 | 437.80 | 432.40 | 432.40 | 432.40 | 83,113 |
| 2026-10-16 | 436.20 | 441.40 | 433.60 | 439.80 | 439.80 | 149,732 |
| 2026-10-15 | 425.00 | 434.60 | 423.80 | 432.00 | 432.00 | 182,673 |
| 2026-10-14 | 415.60 | 429.80 | 413.00 | 425.00 | 425.00 | 156,728 |
| 2026-10-13 | 412.00 | 415.80 | 412.00 | 415.80 | 415.80 | 72,297 |
| 2026-10-12 | 414.60 | 417.20 | 408.40 | 408.40 | 408.40 | 55,388 |
| 2026-10-09 | 401.00 | 416.00 | 401.00 | 416.00 | 416.00 | 97,042 |
| 2026-10-08 | 406.00 | 406.00 | 398.20 | 400.00 | 400.00 | 169,788 |
| 2026-10-07 | 409.00 | 413.80 | 405.00 | 407.00 | 407.00 | 82,678 |
| 2026-10-06 | 422.20 | 423.60 | 400.20 | 411.60 | 411.60 | 230,793 |
| 2026-10-05 | 420.00 | 424.00 | 418.60 | 422.00 | 422.00 | 67,700 |
| 2026-10-02 | 418.40 | 424.80 | 416.00 | 422.00 | 422.00 | 97,721 |
| 2026-10-01 | 423.60 | 423.60 | 415.00 | 416.80 | 416.80 | 160,091 |
| 2026-09-30 | 429.80 | 433.00 | 425.60 | 425.60 | 425.60 | 62,678 |
| 2026-09-29 | 432.00 | 432.20 | 428.40 | 428.40 | 428.40 | 63,958 |
| 2026-09-28 | 434.80 | 435.00 | 430.00 | 432.80 | 432.80 | 68,307 |
| 2026-09-25 | 432.00 | 434.40 | 428.00 | 428.00 | 428.00 | 76,628 |
| 2026-09-24 | 424.80 | 433.00 | 420.60 | 432.00 | 432.00 | 97,650 |
| 2026-09-23 | 440.00 | 440.40 | 421.60 | 424.00 | 424.00 | 212,869 |
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.