Protector Forsikring ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	457.40	460.80	453.80	457.40	454.60	3,492
2026-05-01	463.50	463.50	463.50	463.50	460.66	0
2026-04-30	463.50	468.00	463.00	463.50	460.66	4,981
2026-04-29	467.70	472.80	466.20	467.70	464.83	236
2026-04-28	474.60	474.60	467.60	469.40	466.52	684
2026-04-27	477.20	481.40	474.00	477.20	466.33	2,599
2026-04-24	478.75	483.80	473.60	478.75	467.84	3,310
2026-04-23	476.75	482.20	464.70	476.40	465.54	12,409
2026-04-22	493.50	494.50	487.00	493.50	482.25	4,042
2026-04-21	492.95	494.20	490.00	492.95	481.72	4,481
2026-04-20	494.50	494.50	488.60	494.50	483.23	1,385
2026-04-17	499.60	499.60	490.50	490.50	479.32	1,821
2026-04-16	503.50	503.50	495.00	495.75	484.45	3,481
2026-04-15	503.90	505.00	503.00	503.90	492.42	96,832
2026-04-14	492.95	502.50	492.00	492.95	481.72	11,600
2026-04-13	490.70	493.80	488.90	490.70	479.52	2,291
2026-04-10	496.85	496.85	491.80	496.85	485.53	4,598
2026-04-09	484.45	497.80	484.30	493.95	482.69	39,669
2026-04-08	478.10	482.60	476.20	478.10	467.21	3,810
2026-04-07	467.30	473.00	466.00	467.30	456.65	14,431
2026-04-02	467.25	467.25	467.25	467.25	456.60	0
2026-04-01	476.00	476.00	467.25	467.25	456.60	1,220
2026-03-31	465.00	473.50	465.00	467.25	456.60	2,825
2026-03-30	454.50	456.75	450.50	454.50	444.14	6,489
2026-03-27	462.50	462.50	455.00	462.50	451.96	10,753
2026-03-26	469.50	469.50	458.00	465.25	454.65	18,441
2026-03-25	478.25	481.00	474.00	478.25	467.35	8,577
2026-03-24	484.50	484.50	475.50	482.25	471.26	57,350
2026-03-23	513.50	515.00	499.50	513.50	501.80	12,001
2026-03-20	506.00	524.00	506.00	512.75	501.07	33,974
2026-03-19	505.75	513.00	496.00	496.25	484.94	37,431
2026-03-18	532.50	533.00	508.00	511.50	499.84	17,134
2026-03-17	525.00	532.00	525.00	525.00	513.04	16,367
2026-03-16	523.25	526.00	521.50	523.25	511.33	4,023
2026-03-13	516.00	528.00	516.00	524.25	512.30	18,174
2026-03-12	511.50	518.25	511.50	518.25	506.44	20,600
2026-03-11	503.25	510.00	503.00	503.25	491.78	7,872
2026-03-10	506.00	512.50	506.00	512.50	500.82	4,115
2026-03-09	493.50	500.00	493.50	493.50	482.25	25,621
2026-03-06	512.75	519.00	505.00	512.75	501.07	3,816
2026-03-05	510.75	519.00	510.75	510.75	499.11	2,262
2026-03-04	492.00	509.00	492.00	501.25	489.83	99,846
2026-03-03	498.00	498.00	490.75	490.75	479.57	18,132
2026-03-02	512.75	514.00	503.00	512.75	501.07	4,185
2026-02-27	511.75	518.00	511.00	511.75	500.09	1,304
2026-02-26	506.00	508.00	500.00	506.00	494.47	3,257
2026-02-25	503.00	506.34	503.00	503.00	491.54	3,150
2026-02-24	502.00	502.00	495.25	495.25	483.96	18,676
2026-02-23	504.25	510.00	504.00	504.25	492.76	10,403
2026-02-20	501.00	505.00	500.00	501.00	489.58	472
2026-02-19	496.50	499.00	496.50	496.50	485.19	4,997
2026-02-18	490.50	494.25	488.00	490.50	479.32	18,476
2026-02-17	492.50	492.50	486.00	486.00	474.93	33,362
2026-02-16	495.25	498.50	494.00	495.25	483.96	1,270
2026-02-13	493.75	499.00	491.00	493.75	482.50	2,336
2026-02-12	508.50	508.50	496.50	498.50	487.14	2,903
2026-02-11	519.00	519.00	507.00	509.00	497.40	26,494
2026-02-10	518.25	519.50	515.50	518.25	506.44	1,023
2026-02-09	524.00	525.00	522.00	524.00	512.06	13,679
2026-02-06	517.53	521.99	517.53	521.25	509.37	9,413

← NewerPage 3 of 22 · 1,261 trading daysOlder →

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.