Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 434.10 | 449.00 | 434.10 | 434.10 | 434.10 | 0 |
| 2026-10-20 | 434.50 | 449.00 | 434.50 | 434.50 | 434.50 | 0 |
| 2026-10-19 | 434.10 | 449.00 | 434.10 | 434.10 | 434.10 | 0 |
| 2026-10-16 | 437.80 | 449.00 | 437.80 | 437.80 | 437.80 | 89 |
| 2026-10-15 | 426.30 | 433.30 | 424.80 | 433.30 | 433.30 | 710 |
| 2026-10-14 | 414.50 | 428.00 | 413.20 | 422.40 | 422.40 | 17,980 |
| 2026-10-13 | 414.00 | 414.00 | 413.40 | 414.00 | 414.00 | 1,160 |
| 2026-10-12 | 414.30 | 414.30 | 409.30 | 409.40 | 409.40 | 283 |
| 2026-10-09 | 405.60 | 414.20 | 405.60 | 409.60 | 409.60 | 7,981 |
| 2026-10-08 | 405.40 | 405.40 | 399.00 | 402.10 | 402.10 | 32,574 |
| 2026-10-07 | 409.40 | 412.40 | 407.10 | 409.40 | 409.40 | 5,314 |
| 2026-10-06 | 418.80 | 418.80 | 405.80 | 405.80 | 405.80 | 778 |
| 2026-10-05 | 420.80 | 422.40 | 419.00 | 421.20 | 421.20 | 485 |
| 2026-10-02 | 418.30 | 424.20 | 418.20 | 418.30 | 418.30 | 699 |
| 2026-10-01 | 421.20 | 421.20 | 415.30 | 415.30 | 415.30 | 238 |
| 2026-09-30 | 428.60 | 432.80 | 426.00 | 428.60 | 428.60 | 1,099 |
| 2026-09-29 | 430.20 | 430.20 | 429.00 | 430.20 | 430.20 | 135 |
| 2026-09-28 | 433.80 | 433.80 | 430.60 | 433.80 | 433.80 | 547 |
| 2026-09-25 | 433.20 | 433.20 | 429.40 | 433.20 | 433.20 | 795 |
| 2026-09-24 | 424.40 | 433.00 | 422.20 | 433.00 | 433.00 | 5,861 |
| 2026-09-23 | 439.70 | 439.80 | 422.30 | 422.30 | 422.30 | 12,214 |
| 2026-09-22 | 439.50 | 441.20 | 438.20 | 439.30 | 439.30 | 1,128 |
| 2026-09-21 | 447.50 | 450.80 | 444.80 | 444.80 | 444.80 | 16,342 |
| 2026-09-18 | 446.10 | 449.04 | 438.20 | 446.10 | 446.10 | 58,554 |
| 2026-09-17 | 450.10 | 453.90 | 444.80 | 450.10 | 450.10 | 11,407 |
| 2026-09-16 | 451.70 | 452.40 | 450.00 | 451.70 | 451.70 | 26,722 |
| 2026-09-15 | 446.50 | 454.80 | 444.60 | 454.00 | 454.00 | 14,609 |
| 2026-09-14 | 456.80 | 460.20 | 449.20 | 455.59 | 455.59 | 7,518 |
| 2026-09-11 | 469.20 | 469.20 | 461.80 | 469.20 | 469.20 | 2,175 |
| 2026-09-10 | 464.40 | 471.20 | 464.40 | 464.40 | 464.40 | 2,306 |
| 2026-09-09 | 465.00 | 465.40 | 461.00 | 465.00 | 465.00 | 6,569 |
| 2026-09-08 | 472.60 | 473.00 | 466.60 | 469.20 | 469.20 | 10,401 |
| 2026-09-07 | 472.70 | 472.70 | 470.20 | 470.20 | 470.20 | 422 |
| 2026-09-04 | 477.75 | 478.60 | 473.80 | 477.75 | 477.75 | 1,454 |
| 2026-09-03 | 469.00 | 478.44 | 469.00 | 476.00 | 476.00 | 522 |
| 2026-09-02 | 470.10 | 474.60 | 467.70 | 470.10 | 470.10 | 3,259 |
| 2026-09-01 | 476.00 | 476.00 | 473.40 | 474.78 | 474.78 | 4,271 |
| 2026-08-28 | 488.15 | 488.15 | 484.20 | 488.15 | 488.15 | 19,430 |
| 2026-08-27 | 487.80 | 487.80 | 483.49 | 487.80 | 487.80 | 886 |
| 2026-08-26 | 490.05 | 492.73 | 488.00 | 492.64 | 492.64 | 10,466 |
| 2026-08-25 | 488.25 | 492.20 | 487.80 | 488.70 | 488.70 | 1,630 |
| 2026-08-24 | 478.10 | 489.00 | 476.60 | 484.11 | 484.11 | 3,289 |
| 2026-08-21 | 477.20 | 479.80 | 476.60 | 477.20 | 477.20 | 1,494 |
| 2026-08-20 | 476.20 | 477.00 | 472.60 | 476.20 | 476.20 | 811 |
| 2026-08-19 | 483.90 | 488.80 | 476.80 | 483.90 | 483.90 | 5,381 |
| 2026-08-18 | 508.15 | 509.25 | 493.20 | 493.50 | 493.50 | 715 |
| 2026-08-17 | 506.75 | 511.50 | 506.75 | 510.40 | 510.40 | 1,098 |
| 2026-08-14 | 498.10 | 507.00 | 497.20 | 498.10 | 498.10 | 7,553 |
| 2026-08-13 | 485.80 | 498.80 | 485.80 | 490.05 | 490.05 | 4,237 |
| 2026-08-12 | 480.10 | 480.10 | 476.60 | 480.10 | 480.10 | 545 |
| 2026-08-11 | 483.35 | 484.00 | 476.80 | 477.40 | 477.40 | 1,023 |
| 2026-08-10 | 488.15 | 489.40 | 482.00 | 487.20 | 487.20 | 1,320 |
| 2026-08-07 | 485.35 | 491.00 | 482.20 | 485.35 | 485.35 | 1,741 |
| 2026-08-06 | 490.50 | 490.50 | 483.00 | 490.50 | 490.50 | 11,632 |
| 2026-08-05 | 490.05 | 490.05 | 485.80 | 490.05 | 490.05 | 2,700 |
| 2026-08-04 | 489.80 | 489.80 | 483.60 | 488.80 | 488.80 | 1,188 |
| 2026-08-03 | 488.60 | 490.00 | 487.00 | 488.60 | 488.60 | 467 |
| 2026-07-31 | 494.30 | 495.60 | 490.60 | 494.30 | 494.30 | 782 |
| 2026-07-30 | 482.70 | 495.60 | 482.70 | 490.60 | 490.60 | 1,557 |
| 2026-07-29 | 489.60 | 489.60 | 481.60 | 489.60 | 489.60 | 3,743 |
Page 1 of 5 · 254 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.