Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 436.20 | 441.40 | 433.60 | 439.80 | 439.80 | 149,732 |
| 2026-10-15 | 425.00 | 434.60 | 423.80 | 432.00 | 432.00 | 182,673 |
| 2026-10-14 | 415.60 | 429.80 | 413.00 | 425.00 | 425.00 | 156,728 |
| 2026-10-13 | 412.00 | 415.80 | 412.00 | 415.80 | 415.80 | 72,297 |
| 2026-10-12 | 414.60 | 417.20 | 408.40 | 408.40 | 408.40 | 55,388 |
| 2026-10-09 | 401.00 | 416.00 | 401.00 | 416.00 | 416.00 | 97,042 |
| 2026-10-08 | 406.00 | 406.00 | 398.20 | 400.00 | 400.00 | 169,788 |
| 2026-10-07 | 409.00 | 413.80 | 405.00 | 407.00 | 407.00 | 82,678 |
| 2026-10-06 | 422.20 | 423.60 | 400.20 | 411.60 | 411.60 | 230,793 |
| 2026-10-05 | 420.00 | 424.00 | 418.60 | 422.00 | 422.00 | 67,700 |
| 2026-10-02 | 418.40 | 424.80 | 416.00 | 422.00 | 422.00 | 97,721 |
| 2026-10-01 | 423.60 | 423.60 | 415.00 | 416.80 | 416.80 | 160,091 |
| 2026-09-30 | 429.80 | 433.00 | 425.60 | 425.60 | 425.60 | 62,678 |
| 2026-09-29 | 432.00 | 432.20 | 428.40 | 428.40 | 428.40 | 63,958 |
| 2026-09-28 | 434.80 | 435.00 | 430.00 | 432.80 | 432.80 | 68,307 |
| 2026-09-25 | 432.00 | 434.40 | 428.00 | 428.00 | 428.00 | 76,628 |
| 2026-09-24 | 424.80 | 433.00 | 420.60 | 432.00 | 432.00 | 97,650 |
| 2026-09-23 | 440.00 | 440.40 | 421.60 | 424.00 | 424.00 | 212,869 |
| 2026-09-22 | 441.80 | 442.40 | 435.20 | 435.20 | 435.20 | 89,895 |
| 2026-09-21 | 448.80 | 450.40 | 441.20 | 441.20 | 441.20 | 120,589 |
| 2026-09-18 | 446.60 | 449.00 | 438.40 | 449.00 | 449.00 | 467,065 |
| 2026-09-17 | 449.00 | 454.60 | 444.80 | 447.20 | 447.20 | 109,130 |
| 2026-09-16 | 452.00 | 452.80 | 448.80 | 451.00 | 451.00 | 109,844 |
| 2026-09-15 | 449.00 | 455.00 | 443.20 | 452.20 | 452.20 | 68,691 |
| 2026-09-14 | 457.40 | 462.00 | 449.40 | 449.80 | 449.80 | 93,089 |
| 2026-09-11 | 468.80 | 469.40 | 459.60 | 459.60 | 459.60 | 69,859 |
| 2026-09-10 | 466.00 | 471.20 | 464.60 | 468.80 | 468.80 | 65,405 |
| 2026-09-09 | 465.00 | 465.80 | 461.00 | 464.80 | 464.80 | 48,436 |
| 2026-09-08 | 472.00 | 473.00 | 465.20 | 465.20 | 465.20 | 59,929 |
| 2026-09-07 | 474.00 | 474.40 | 469.00 | 471.20 | 471.20 | 72,440 |
| 2026-09-04 | 478.60 | 479.00 | 473.80 | 475.40 | 475.40 | 38,212 |
| 2026-09-03 | 470.00 | 479.80 | 468.40 | 475.80 | 475.80 | 117,095 |
| 2026-09-02 | 470.00 | 474.20 | 466.60 | 470.20 | 470.20 | 82,626 |
| 2026-09-01 | 475.00 | 478.00 | 472.60 | 474.40 | 474.40 | 56,142 |
| 2026-08-31 | 486.20 | 488.40 | 472.20 | 477.80 | 477.80 | 214,021 |
| 2026-08-28 | 488.20 | 490.00 | 483.80 | 486.00 | 486.00 | 57,341 |
| 2026-08-27 | 487.60 | 488.00 | 482.00 | 486.40 | 486.40 | 50,347 |
| 2026-08-26 | 488.20 | 495.20 | 485.60 | 485.80 | 485.80 | 42,525 |
| 2026-08-25 | 490.00 | 492.40 | 487.00 | 487.40 | 487.40 | 44,791 |
| 2026-08-24 | 478.60 | 489.40 | 476.40 | 486.00 | 486.00 | 65,337 |
| 2026-08-21 | 478.40 | 480.60 | 476.00 | 478.20 | 478.20 | 46,569 |
| 2026-08-20 | 477.00 | 477.20 | 471.80 | 475.80 | 475.80 | 72,153 |
| 2026-08-19 | 486.80 | 489.60 | 476.80 | 476.80 | 476.80 | 94,816 |
| 2026-08-18 | 510.00 | 511.50 | 492.00 | 492.00 | 492.00 | 49,563 |
| 2026-08-17 | 508.00 | 511.50 | 504.50 | 510.00 | 510.00 | 60,154 |
| 2026-08-14 | 499.00 | 507.50 | 496.80 | 507.50 | 507.50 | 62,360 |
| 2026-08-13 | 480.40 | 498.80 | 480.20 | 498.80 | 498.80 | 94,637 |
| 2026-08-12 | 479.40 | 481.40 | 476.20 | 480.40 | 480.40 | 45,306 |
| 2026-08-11 | 482.60 | 484.00 | 476.20 | 479.40 | 479.40 | 57,617 |
| 2026-08-10 | 488.00 | 490.80 | 481.60 | 483.00 | 483.00 | 58,301 |
| 2026-08-07 | 484.00 | 491.40 | 481.60 | 488.00 | 488.00 | 55,887 |
| 2026-08-06 | 490.00 | 492.00 | 482.60 | 484.40 | 484.40 | 45,684 |
| 2026-08-05 | 490.00 | 491.00 | 485.00 | 488.00 | 488.00 | 65,480 |
| 2026-08-04 | 490.00 | 491.20 | 483.60 | 489.80 | 489.80 | 48,338 |
| 2026-08-03 | 490.00 | 491.40 | 486.20 | 490.40 | 490.40 | 31,520 |
| 2026-07-31 | 495.00 | 499.00 | 490.00 | 491.40 | 491.40 | 42,811 |
| 2026-07-30 | 480.20 | 497.00 | 480.00 | 495.20 | 495.20 | 67,672 |
| 2026-07-29 | 488.60 | 489.20 | 480.60 | 485.40 | 485.40 | 44,009 |
| 2026-07-28 | 481.00 | 489.20 | 479.00 | 488.20 | 488.20 | 40,173 |
| 2026-07-27 | 480.40 | 485.00 | 477.80 | 480.80 | 480.80 | 51,810 |
Page 1 of 2 · 65 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.