Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 489.60 | 489.60 | 481.60 | 489.60 | 489.60 | 3,743 |
| 2026-07-28 | 480.00 | 489.00 | 480.00 | 487.27 | 487.27 | 2,314 |
| 2026-07-27 | 482.10 | 483.20 | 477.60 | 478.60 | 478.60 | 1,120 |
| 2026-07-24 | 480.00 | 485.35 | 480.00 | 485.35 | 485.35 | 1,546 |
| 2026-07-23 | 490.00 | 490.00 | 480.80 | 482.55 | 482.55 | 4,302 |
| 2026-07-22 | 495.40 | 498.00 | 493.60 | 495.40 | 495.40 | 1,469 |
| 2026-07-21 | 487.80 | 495.70 | 486.80 | 495.40 | 495.40 | 5,503 |
| 2026-07-20 | 483.00 | 490.00 | 482.60 | 486.60 | 486.60 | 10,174 |
| 2026-07-17 | 483.55 | 491.00 | 483.55 | 483.55 | 483.55 | 1,418 |
| 2026-07-16 | 484.80 | 487.60 | 484.40 | 484.80 | 484.80 | 338 |
| 2026-07-15 | 485.35 | 492.20 | 485.20 | 485.35 | 485.35 | 3,120 |
| 2026-07-14 | 486.80 | 490.40 | 479.20 | 487.02 | 487.02 | 1,493 |
| 2026-07-13 | 490.05 | 512.50 | 486.20 | 495.47 | 492.47 | 2,035 |
| 2026-07-10 | 509.60 | 521.00 | 488.70 | 488.70 | 485.71 | 2,826 |
| 2026-07-09 | 507.80 | 513.75 | 504.50 | 507.80 | 504.69 | 10,365 |
| 2026-07-08 | 504.00 | 508.00 | 501.50 | 504.00 | 500.91 | 2,321 |
| 2026-07-07 | 503.45 | 510.00 | 503.45 | 503.45 | 500.37 | 772 |
| 2026-07-06 | 510.15 | 510.15 | 505.00 | 510.15 | 507.02 | 1,655 |
| 2026-07-03 | 500.40 | 512.00 | 500.40 | 505.90 | 502.80 | 4,770 |
| 2026-07-02 | 483.20 | 494.80 | 483.20 | 492.50 | 489.48 | 4,035 |
| 2026-07-01 | 478.75 | 483.80 | 476.60 | 478.75 | 475.82 | 1,624 |
| 2026-06-30 | 482.00 | 482.00 | 477.00 | 482.00 | 479.05 | 2,557 |
| 2026-06-29 | 479.55 | 483.20 | 475.00 | 479.55 | 476.61 | 1,138 |
| 2026-06-26 | 479.20 | 479.40 | 476.00 | 479.20 | 476.26 | 1,486 |
| 2026-06-25 | 476.20 | 482.20 | 476.20 | 480.00 | 477.06 | 2,687 |
| 2026-06-24 | 467.30 | 473.60 | 464.45 | 467.30 | 464.44 | 3,146 |
| 2026-06-23 | 469.40 | 469.40 | 462.00 | 466.30 | 463.44 | 1,035 |
| 2026-06-22 | 473.40 | 480.00 | 473.40 | 473.40 | 470.50 | 1,478 |
| 2026-06-19 | 475.26 | 475.26 | 467.20 | 467.70 | 464.83 | 19,317 |
| 2026-06-18 | 481.65 | 481.65 | 477.20 | 481.65 | 478.70 | 13 |
| 2026-06-17 | 479.10 | 479.10 | 476.60 | 479.10 | 476.16 | 88 |
| 2026-06-16 | 481.55 | 481.55 | 476.40 | 481.55 | 478.60 | 3,570 |
| 2026-06-15 | 476.00 | 483.20 | 475.30 | 476.00 | 473.08 | 442 |
| 2026-06-12 | 462.40 | 470.80 | 462.40 | 465.40 | 462.55 | 3,074 |
| 2026-06-11 | 449.80 | 453.60 | 446.20 | 449.80 | 447.04 | 18,058 |
| 2026-06-10 | 450.50 | 450.50 | 448.80 | 450.50 | 447.74 | 222 |
| 2026-06-09 | 444.20 | 453.60 | 444.20 | 452.20 | 449.43 | 5,484 |
| 2026-06-08 | 441.20 | 446.20 | 441.20 | 441.20 | 438.50 | 1,553 |
| 2026-06-05 | 445.20 | 449.40 | 445.20 | 445.20 | 442.47 | 3,280 |
| 2026-06-04 | 439.50 | 445.15 | 437.80 | 439.50 | 436.81 | 11,066 |
| 2026-06-03 | 439.70 | 441.40 | 438.20 | 439.70 | 437.01 | 3,359 |
| 2026-06-02 | 446.90 | 447.30 | 439.40 | 446.90 | 444.16 | 5,122 |
| 2026-06-01 | 455.50 | 456.40 | 446.00 | 446.10 | 443.37 | 4,775 |
| 2026-05-29 | 459.50 | 459.50 | 455.00 | 459.50 | 456.69 | 4,129 |
| 2026-05-28 | 459.70 | 466.00 | 456.20 | 459.70 | 456.88 | 3,504 |
| 2026-05-27 | 464.20 | 464.20 | 457.60 | 464.20 | 461.36 | 774 |
| 2026-05-26 | 466.50 | 471.20 | 464.00 | 466.50 | 463.64 | 2,137 |
| 2026-05-22 | 471.50 | 471.50 | 465.20 | 471.50 | 468.61 | 859 |
| 2026-05-21 | 467.40 | 477.50 | 467.40 | 474.50 | 471.59 | 6,040 |
| 2026-05-20 | 459.10 | 467.00 | 459.10 | 459.10 | 456.29 | 7,454 |
| 2026-05-19 | 456.80 | 461.00 | 456.80 | 456.80 | 454.00 | 7,977 |
| 2026-05-18 | 451.50 | 454.12 | 447.20 | 451.50 | 448.73 | 1,281 |
| 2026-05-15 | 456.60 | 461.30 | 453.00 | 456.60 | 453.80 | 8,530 |
| 2026-05-14 | 450.70 | 450.70 | 450.70 | 450.70 | 447.94 | 0 |
| 2026-05-13 | 460.00 | 460.40 | 450.70 | 450.70 | 447.94 | 5,175 |
| 2026-05-12 | 463.10 | 466.20 | 455.80 | 463.10 | 460.26 | 6,952 |
| 2026-05-11 | 468.40 | 470.40 | 467.30 | 468.40 | 465.53 | 1,714 |
| 2026-05-08 | 469.20 | 471.80 | 468.20 | 469.20 | 466.33 | 2,578 |
| 2026-05-07 | 470.10 | 474.80 | 470.10 | 470.10 | 467.22 | 8,258 |
| 2026-05-06 | 460.00 | 472.00 | 460.00 | 470.10 | 467.22 | 888 |
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.