Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 217.00 | 219.50 | 217.00 | 219.50 | 205.60 | 32,000 |
| 2024-08-21 | 218.50 | 219.50 | 217.00 | 217.00 | 203.26 | 30,088 |
| 2024-08-20 | 222.50 | 222.50 | 216.50 | 219.50 | 205.60 | 56,117 |
| 2024-08-19 | 221.50 | 222.50 | 219.50 | 220.50 | 206.54 | 67,108 |
| 2024-08-16 | 219.00 | 223.00 | 218.50 | 221.50 | 207.48 | 75,408 |
| 2024-08-15 | 220.00 | 220.00 | 215.50 | 218.00 | 204.20 | 42,357 |
| 2024-08-14 | 217.00 | 219.00 | 215.50 | 219.00 | 205.14 | 46,357 |
| 2024-08-13 | 217.00 | 219.00 | 214.00 | 216.00 | 202.33 | 93,356 |
| 2024-08-12 | 210.00 | 215.50 | 210.00 | 215.50 | 201.86 | 58,173 |
| 2024-08-09 | 209.00 | 211.50 | 208.00 | 209.00 | 195.77 | 105,097 |
| 2024-08-08 | 209.00 | 209.50 | 206.00 | 207.00 | 193.90 | 65,313 |
| 2024-08-07 | 212.00 | 212.00 | 208.50 | 210.50 | 197.17 | 86,849 |
| 2024-08-06 | 212.00 | 214.50 | 206.00 | 210.50 | 197.17 | 70,157 |
| 2024-08-05 | 207.00 | 211.50 | 201.50 | 208.50 | 195.30 | 190,929 |
| 2024-08-02 | 221.50 | 221.50 | 213.00 | 214.00 | 200.45 | 102,694 |
| 2024-08-01 | 225.00 | 226.00 | 222.00 | 222.00 | 207.95 | 49,531 |
| 2024-07-31 | 227.00 | 227.00 | 225.50 | 225.50 | 211.22 | 41,786 |
| 2024-07-30 | 225.00 | 229.00 | 224.00 | 226.00 | 211.69 | 70,780 |
| 2024-07-29 | 223.00 | 229.00 | 223.00 | 227.50 | 213.10 | 49,837 |
| 2024-07-26 | 223.50 | 225.00 | 222.00 | 222.00 | 207.95 | 49,271 |
| 2024-07-25 | 224.00 | 224.50 | 220.50 | 222.50 | 208.41 | 88,573 |
| 2024-07-24 | 226.00 | 226.50 | 224.50 | 226.00 | 211.69 | 59,388 |
| 2024-07-23 | 226.50 | 228.00 | 225.50 | 226.50 | 212.16 | 61,998 |
| 2024-07-22 | 224.00 | 226.50 | 223.00 | 226.50 | 212.16 | 63,225 |
| 2024-07-19 | 229.50 | 229.50 | 224.00 | 224.00 | 209.82 | 115,392 |
| 2024-07-18 | 224.50 | 229.50 | 224.50 | 229.00 | 214.50 | 105,150 |
| 2024-07-17 | 225.00 | 227.00 | 222.00 | 224.00 | 209.82 | 125,950 |
| 2024-07-16 | 225.00 | 227.00 | 222.00 | 226.50 | 210.29 | 171,083 |
| 2024-07-15 | 230.50 | 233.00 | 223.00 | 225.50 | 209.36 | 244,916 |
| 2024-07-12 | 244.50 | 244.50 | 230.00 | 230.00 | 213.54 | 670,702 |
| 2024-07-11 | 259.50 | 262.50 | 257.00 | 260.50 | 241.85 | 72,047 |
| 2024-07-10 | 259.00 | 260.50 | 255.50 | 255.50 | 237.21 | 43,624 |
| 2024-07-09 | 256.00 | 259.50 | 255.50 | 258.50 | 240.00 | 31,617 |
| 2024-07-08 | 257.00 | 257.00 | 250.00 | 255.50 | 237.21 | 87,369 |
| 2024-07-05 | 259.00 | 259.00 | 255.00 | 257.00 | 238.60 | 45,224 |
| 2024-07-04 | 256.50 | 258.50 | 256.50 | 257.00 | 238.60 | 41,767 |
| 2024-07-03 | 261.00 | 261.00 | 254.00 | 256.00 | 237.68 | 50,000 |
| 2024-07-02 | 256.00 | 260.50 | 253.50 | 260.00 | 241.39 | 29,535 |
| 2024-07-01 | 258.50 | 258.50 | 253.50 | 255.00 | 236.75 | 60,785 |
| 2024-06-28 | 260.50 | 260.50 | 256.50 | 256.50 | 238.14 | 44,491 |
| 2024-06-27 | 262.00 | 262.00 | 257.00 | 258.00 | 239.53 | 29,587 |
| 2024-06-26 | 262.00 | 263.50 | 256.00 | 258.50 | 240.00 | 58,486 |
| 2024-06-25 | 263.00 | 265.00 | 259.00 | 259.00 | 240.46 | 56,718 |
| 2024-06-24 | 258.50 | 262.50 | 255.00 | 261.50 | 242.78 | 50,180 |
| 2024-06-21 | 257.00 | 259.00 | 255.00 | 255.00 | 236.75 | 72,774 |
| 2024-06-20 | 254.00 | 256.50 | 253.50 | 253.50 | 235.36 | 25,477 |
| 2024-06-19 | 250.50 | 254.00 | 249.50 | 254.00 | 235.82 | 42,972 |
| 2024-06-18 | 252.50 | 253.50 | 249.00 | 249.00 | 231.18 | 44,495 |
| 2024-06-17 | 248.00 | 252.50 | 247.50 | 252.50 | 234.43 | 49,141 |
| 2024-06-14 | 249.00 | 250.00 | 245.00 | 247.50 | 229.78 | 37,485 |
| 2024-06-13 | 250.00 | 250.50 | 246.50 | 247.50 | 229.78 | 36,489 |
| 2024-06-12 | 243.00 | 251.50 | 243.00 | 249.50 | 231.64 | 48,489 |
| 2024-06-11 | 249.00 | 250.00 | 242.50 | 242.50 | 225.14 | 35,491 |
| 2024-06-10 | 250.00 | 250.00 | 246.50 | 248.00 | 230.25 | 32,200 |
| 2024-06-07 | 245.00 | 248.50 | 242.00 | 247.50 | 229.78 | 47,689 |
| 2024-06-06 | 239.50 | 246.00 | 238.00 | 245.00 | 227.46 | 54,567 |
| 2024-06-05 | 240.50 | 241.00 | 238.00 | 238.00 | 220.96 | 26,765 |
| 2024-06-04 | 241.50 | 242.50 | 238.00 | 240.50 | 223.29 | 42,725 |
| 2024-06-03 | 241.50 | 244.50 | 235.50 | 242.50 | 225.14 | 62,814 |
| 2024-05-31 | 237.50 | 245.00 | 237.50 | 242.50 | 225.14 | 183,507 |
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.