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 |
| 2025-10-21 | 488.00 | 497.50 | 488.00 | 491.50 | 471.81 | 4,955 |
| 2025-10-20 | 476.25 | 482.00 | 475.50 | 476.25 | 457.17 | 1,828 |
| 2025-10-17 | 471.50 | 477.00 | 463.48 | 471.00 | 452.13 | 1,363 |
| 2025-10-16 | 478.50 | 478.50 | 473.50 | 478.50 | 459.33 | 2,395 |
| 2025-10-15 | 484.00 | 484.00 | 477.50 | 484.00 | 464.61 | 2,523 |
| 2025-10-14 | 478.50 | 483.00 | 474.50 | 477.50 | 458.37 | 3,803 |
| 2025-10-13 | 483.00 | 483.00 | 478.25 | 483.00 | 463.65 | 1,394 |
| 2025-10-10 | 482.00 | 489.00 | 480.50 | 482.00 | 462.69 | 1,802 |
| 2025-10-09 | 477.25 | 486.00 | 476.00 | 486.00 | 466.53 | 824 |
| 2025-10-08 | 485.50 | 485.50 | 469.75 | 470.50 | 451.65 | 4,436 |
| 2025-10-07 | 492.75 | 493.00 | 490.50 | 492.75 | 473.01 | 2,564 |
| 2025-10-06 | 485.75 | 491.00 | 485.75 | 485.75 | 466.29 | 3,050 |
| 2025-10-03 | 483.00 | 486.50 | 483.00 | 483.00 | 463.65 | 2,002 |
| 2025-10-02 | 486.00 | 486.00 | 478.50 | 483.25 | 463.89 | 315 |
| 2025-10-01 | 492.75 | 492.75 | 490.83 | 492.75 | 473.01 | 2,174 |
| 2025-09-30 | 488.00 | 494.75 | 488.00 | 488.00 | 468.45 | 773 |
| 2025-09-29 | 485.62 | 492.50 | 485.62 | 492.50 | 472.77 | 148 |
| 2025-09-26 | 479.25 | 481.00 | 475.50 | 479.25 | 460.05 | 666 |
| 2025-09-25 | 478.00 | 487.00 | 478.00 | 487.00 | 467.49 | 5,492 |
| 2025-09-24 | 481.25 | 483.25 | 478.50 | 481.25 | 461.97 | 8,161 |
| 2025-09-23 | 484.00 | 484.00 | 479.50 | 484.00 | 464.61 | 1,351 |
| 2025-09-22 | 490.00 | 490.00 | 476.00 | 480.00 | 460.77 | 13,934 |
| 2025-09-19 | 485.00 | 493.00 | 485.00 | 492.50 | 472.77 | 4,917 |
| 2025-09-18 | 490.50 | 491.00 | 478.25 | 480.25 | 461.01 | 33,372 |
| 2025-09-17 | 484.00 | 488.00 | 479.00 | 484.00 | 464.61 | 2,825 |
| 2025-09-16 | 478.50 | 482.50 | 475.50 | 478.50 | 459.33 | 1,987 |
| 2025-09-15 | 472.50 | 480.00 | 470.50 | 472.50 | 453.57 | 1,212 |
| 2025-09-12 | 469.25 | 472.50 | 469.25 | 469.25 | 450.45 | 1,473 |
| 2025-09-11 | 474.50 | 479.00 | 469.00 | 474.50 | 455.49 | 892 |
| 2025-09-10 | 472.50 | 473.00 | 469.50 | 472.50 | 453.57 | 692 |
| 2025-09-09 | 473.00 | 475.00 | 467.00 | 469.25 | 450.45 | 2,160 |
| 2025-09-08 | 465.25 | 470.75 | 465.00 | 465.25 | 446.61 | 1,442 |
| 2025-09-05 | 465.25 | 465.50 | 461.00 | 465.25 | 446.61 | 956 |
| 2025-09-04 | 453.50 | 466.00 | 453.50 | 463.00 | 444.45 | 2,668 |
| 2025-09-03 | 467.00 | 467.00 | 453.00 | 459.25 | 440.85 | 3,091 |
| 2025-09-02 | 476.25 | 477.00 | 467.00 | 476.25 | 457.17 | 1,596 |
| 2025-09-01 | 483.00 | 486.00 | 478.00 | 483.00 | 463.65 | 399 |
| 2025-08-29 | 490.00 | 490.00 | 484.50 | 486.75 | 467.25 | 1,563 |
| 2025-08-28 | 488.00 | 490.00 | 486.00 | 488.00 | 468.45 | 780 |
| 2025-08-27 | 492.75 | 492.75 | 487.00 | 492.75 | 473.01 | 993 |
| 2025-08-26 | 500.00 | 500.00 | 493.00 | 500.00 | 479.96 | 429 |
| 2025-08-22 | 506.75 | 508.00 | 502.00 | 506.75 | 486.44 | 6,587 |
| 2025-08-21 | 503.00 | 507.00 | 500.75 | 503.00 | 482.84 | 9,364 |
| 2025-08-20 | 496.25 | 502.00 | 495.50 | 496.25 | 476.37 | 6,424 |
| 2025-08-19 | 502.00 | 507.00 | 500.50 | 502.00 | 481.88 | 3,527 |
| 2025-08-18 | 495.25 | 502.00 | 494.50 | 495.25 | 475.41 | 1,960 |
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.