Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 517.50 | 518.00 | 515.00 | 517.50 | 505.71 | 1,461 |
| 2026-02-04 | 524.00 | 524.00 | 519.00 | 524.00 | 512.06 | 2,703 |
| 2026-02-03 | 530.50 | 530.50 | 524.00 | 530.50 | 518.41 | 1,495 |
| 2026-02-02 | 519.25 | 536.00 | 517.50 | 530.50 | 512.55 | 41,469 |
| 2026-01-30 | 524.00 | 533.00 | 517.00 | 523.00 | 505.30 | 3,940 |
| 2026-01-29 | 534.50 | 534.50 | 527.00 | 534.50 | 516.41 | 2,175 |
| 2026-01-28 | 541.00 | 541.00 | 534.00 | 541.00 | 522.69 | 28,680 |
| 2026-01-27 | 543.00 | 546.00 | 537.00 | 543.00 | 524.62 | 8,884 |
| 2026-01-26 | 546.00 | 546.00 | 541.50 | 546.00 | 527.52 | 1,155 |
| 2026-01-23 | 551.50 | 553.00 | 544.00 | 551.50 | 532.84 | 691 |
| 2026-01-22 | 552.50 | 556.50 | 551.00 | 552.50 | 533.80 | 1,731 |
| 2026-01-21 | 545.00 | 553.00 | 540.00 | 546.00 | 527.52 | 33,350 |
| 2026-01-20 | 534.50 | 534.50 | 529.00 | 534.50 | 516.41 | 13,242 |
| 2026-01-19 | 528.00 | 536.00 | 526.00 | 526.00 | 508.20 | 16,766 |
| 2026-01-16 | 534.50 | 539.00 | 533.00 | 534.50 | 516.41 | 7,026 |
| 2026-01-15 | 527.00 | 540.00 | 526.00 | 538.50 | 520.28 | 3,776 |
| 2026-01-14 | 531.50 | 533.00 | 516.59 | 521.00 | 503.37 | 4,009 |
| 2026-01-13 | 520.00 | 534.00 | 520.00 | 528.00 | 510.13 | 1,309 |
| 2026-01-12 | 516.25 | 519.00 | 513.00 | 516.25 | 498.78 | 2,586 |
| 2026-01-09 | 524.25 | 524.25 | 517.00 | 524.25 | 506.51 | 2,233 |
| 2026-01-08 | 523.00 | 529.00 | 522.00 | 523.00 | 505.30 | 4,306 |
| 2026-01-07 | 521.00 | 526.00 | 519.00 | 524.00 | 506.27 | 2,338 |
| 2026-01-06 | 517.25 | 523.00 | 517.25 | 517.25 | 499.75 | 6,334 |
| 2026-01-05 | 522.00 | 522.00 | 508.00 | 511.75 | 494.43 | 2,311 |
| 2026-01-02 | 530.00 | 530.00 | 519.00 | 521.25 | 503.61 | 4,118 |
| 2025-12-31 | 524.25 | 524.25 | 524.25 | 524.25 | 506.51 | 0 |
| 2025-12-30 | 519.25 | 524.00 | 518.00 | 519.25 | 501.68 | 222 |
| 2025-12-29 | 528.00 | 529.00 | 515.00 | 517.25 | 499.75 | 5,414 |
| 2025-12-24 | 523.25 | 523.25 | 523.25 | 523.25 | 505.54 | 0 |
| 2025-12-23 | 522.25 | 529.00 | 520.00 | 522.25 | 504.58 | 25,481 |
| 2025-12-22 | 521.00 | 525.00 | 520.00 | 521.00 | 503.37 | 3,160 |
| 2025-12-19 | 515.50 | 521.00 | 515.00 | 515.50 | 498.06 | 10,688 |
| 2025-12-18 | 515.25 | 517.00 | 514.00 | 515.25 | 497.81 | 1,207 |
| 2025-12-17 | 515.25 | 521.00 | 515.00 | 515.25 | 497.81 | 470 |
| 2025-12-16 | 513.50 | 517.00 | 513.00 | 513.50 | 496.12 | 3,861 |
| 2025-12-15 | 502.00 | 514.00 | 502.00 | 510.50 | 493.22 | 6,732 |
| 2025-12-12 | 508.00 | 509.00 | 501.00 | 508.00 | 490.81 | 1,376 |
| 2025-12-11 | 505.00 | 507.00 | 501.50 | 505.00 | 487.91 | 5,254 |
| 2025-12-10 | 498.50 | 502.00 | 496.00 | 498.50 | 481.63 | 1,663 |
| 2025-12-09 | 497.00 | 508.00 | 497.00 | 503.25 | 486.22 | 7,840 |
| 2025-12-08 | 483.00 | 491.50 | 481.50 | 491.50 | 474.87 | 2,685 |
| 2025-12-05 | 486.75 | 486.75 | 480.00 | 486.75 | 470.28 | 11,918 |
| 2025-12-04 | 492.50 | 493.00 | 485.25 | 492.50 | 475.83 | 500 |
| 2025-12-03 | 510.75 | 512.00 | 490.50 | 490.50 | 473.90 | 16,677 |
| 2025-12-02 | 499.50 | 511.00 | 499.50 | 504.25 | 487.19 | 29,449 |
| 2025-12-01 | 482.25 | 498.50 | 481.00 | 491.75 | 475.11 | 4,354 |
| 2025-11-28 | 483.00 | 488.50 | 479.50 | 483.00 | 466.66 | 3,480 |
| 2025-11-27 | 489.75 | 489.75 | 485.00 | 489.75 | 473.18 | 5,607 |
| 2025-11-26 | 478.00 | 489.00 | 478.00 | 487.00 | 470.52 | 2,569 |
| 2025-11-25 | 476.25 | 476.25 | 472.50 | 476.25 | 460.13 | 1,184 |
| 2025-11-24 | 471.00 | 477.00 | 470.44 | 471.00 | 455.06 | 18,962 |
| 2025-11-21 | 466.25 | 472.50 | 465.00 | 466.25 | 450.47 | 2,949 |
| 2025-11-20 | 467.50 | 475.00 | 467.50 | 471.50 | 455.54 | 1,807 |
| 2025-11-19 | 450.50 | 461.00 | 450.50 | 457.75 | 442.26 | 5,541 |
| 2025-11-18 | 449.50 | 449.50 | 445.50 | 447.25 | 432.11 | 7,906 |
| 2025-11-17 | 448.75 | 453.50 | 448.00 | 448.75 | 433.56 | 511 |
| 2025-11-14 | 455.25 | 455.25 | 449.50 | 455.25 | 439.84 | 2,447 |
| 2025-11-13 | 459.25 | 463.25 | 459.25 | 459.25 | 443.71 | 709 |
| 2025-11-12 | 459.25 | 464.00 | 457.00 | 459.25 | 443.71 | 11,115 |
| 2025-11-11 | 447.25 | 458.50 | 446.50 | 455.75 | 440.33 | 13,429 |
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.