Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 443.50 | 444.27 | 440.00 | 443.50 | 428.49 | 43,133 |
| 2025-11-07 | 446.75 | 448.00 | 437.00 | 438.25 | 423.42 | 50,061 |
| 2025-11-06 | 450.50 | 450.50 | 444.50 | 450.50 | 435.25 | 1,607 |
| 2025-11-05 | 447.75 | 450.50 | 445.75 | 447.75 | 432.60 | 25,751 |
| 2025-11-04 | 457.00 | 457.00 | 449.50 | 451.00 | 435.74 | 16,551 |
| 2025-11-03 | 458.25 | 464.50 | 456.00 | 458.25 | 442.74 | 13,241 |
| 2025-10-31 | 461.00 | 465.50 | 456.00 | 456.25 | 440.81 | 3,461 |
| 2025-10-30 | 456.75 | 466.50 | 456.00 | 465.75 | 449.99 | 26,654 |
| 2025-10-29 | 462.00 | 462.50 | 456.00 | 462.00 | 446.37 | 9,759 |
| 2025-10-28 | 467.75 | 468.50 | 461.50 | 467.75 | 451.92 | 4,509 |
| 2025-10-27 | 465.25 | 472.50 | 461.50 | 465.25 | 446.61 | 13,959 |
| 2025-10-24 | 471.00 | 474.00 | 461.00 | 462.00 | 443.49 | 12,095 |
| 2025-10-23 | 465.75 | 478.00 | 460.00 | 465.75 | 447.09 | 27,650 |
| 2025-10-22 | 501.00 | 502.00 | 490.00 | 500.25 | 480.20 | 2,754 |
← NewerPage 5 of 5 · 254 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.