Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 238.50 | 240.00 | 236.00 | 237.50 | 220.50 | 45,763 |
| 2024-05-29 | 240.00 | 241.00 | 235.50 | 238.00 | 220.96 | 38,742 |
| 2024-05-28 | 245.50 | 246.50 | 239.50 | 239.50 | 222.36 | 57,113 |
| 2024-05-27 | 245.50 | 248.00 | 244.50 | 245.00 | 227.46 | 32,875 |
| 2024-05-24 | 244.50 | 246.50 | 243.00 | 245.50 | 227.93 | 48,568 |
| 2024-05-23 | 240.00 | 248.00 | 239.50 | 245.00 | 227.46 | 81,023 |
| 2024-05-22 | 237.50 | 240.50 | 235.50 | 239.00 | 221.89 | 401,261 |
| 2024-05-21 | 234.00 | 240.00 | 234.00 | 237.50 | 220.50 | 62,977 |
| 2024-05-16 | 234.00 | 237.50 | 233.50 | 234.00 | 217.25 | 61,858 |
| 2024-05-15 | 239.00 | 239.50 | 233.50 | 234.00 | 217.25 | 64,648 |
| 2024-05-14 | 237.50 | 240.50 | 236.50 | 239.00 | 221.89 | 51,632 |
| 2024-05-13 | 241.00 | 241.50 | 232.50 | 238.00 | 220.96 | 90,428 |
| 2024-05-10 | 242.00 | 245.00 | 239.00 | 241.50 | 224.21 | 60,740 |
| 2024-05-08 | 229.50 | 241.50 | 229.00 | 241.50 | 224.21 | 121,866 |
| 2024-05-07 | 226.50 | 234.00 | 226.50 | 228.00 | 211.68 | 178,862 |
| 2024-05-06 | 221.50 | 225.50 | 221.00 | 225.50 | 209.36 | 27,087 |
| 2024-05-03 | 223.00 | 224.00 | 220.50 | 221.00 | 205.18 | 31,595 |
| 2024-05-02 | 227.00 | 228.00 | 222.00 | 222.50 | 206.57 | 45,567 |
| 2024-04-30 | 227.00 | 229.00 | 226.00 | 226.00 | 207.94 | 64,592 |
| 2024-04-29 | 226.00 | 229.50 | 222.00 | 227.00 | 208.86 | 57,678 |
| 2024-04-26 | 226.00 | 226.00 | 221.00 | 224.00 | 206.10 | 64,097 |
| 2024-04-25 | 218.00 | 225.50 | 214.00 | 225.50 | 207.48 | 140,305 |
| 2024-04-24 | 227.00 | 227.50 | 222.00 | 227.50 | 209.32 | 89,523 |
| 2024-04-23 | 225.00 | 226.50 | 221.50 | 226.00 | 207.94 | 47,848 |
| 2024-04-22 | 218.50 | 226.00 | 217.50 | 224.00 | 206.10 | 54,577 |
| 2024-04-19 | 219.00 | 219.50 | 216.00 | 217.50 | 200.12 | 47,021 |
| 2024-04-18 | 219.00 | 219.50 | 217.00 | 218.50 | 201.04 | 49,835 |
| 2024-04-17 | 215.50 | 223.00 | 215.50 | 219.00 | 201.50 | 56,461 |
| 2024-04-16 | 225.50 | 225.50 | 216.00 | 218.00 | 200.58 | 92,620 |
| 2024-04-15 | 230.00 | 230.50 | 226.50 | 226.50 | 208.40 | 43,698 |
| 2024-04-12 | 228.50 | 233.00 | 228.00 | 233.00 | 214.38 | 50,409 |
| 2024-04-11 | 234.00 | 235.00 | 227.00 | 227.00 | 208.86 | 71,620 |
| 2024-04-10 | 229.00 | 234.00 | 229.00 | 234.00 | 215.30 | 110,275 |
| 2024-04-09 | 225.50 | 232.00 | 225.50 | 230.00 | 211.62 | 72,112 |
| 2024-04-08 | 224.00 | 228.00 | 224.00 | 226.00 | 207.94 | 40,354 |
| 2024-04-05 | 223.00 | 225.00 | 220.00 | 225.00 | 207.02 | 85,209 |
| 2024-04-04 | 233.00 | 233.00 | 224.00 | 225.00 | 207.02 | 78,610 |
| 2024-04-03 | 227.00 | 233.00 | 226.50 | 230.00 | 211.62 | 92,851 |
| 2024-04-02 | 225.00 | 229.50 | 224.50 | 226.00 | 207.94 | 98,094 |
| 2024-03-27 | 229.00 | 230.00 | 223.00 | 227.00 | 208.86 | 71,675 |
| 2024-03-26 | 226.00 | 229.50 | 225.00 | 229.50 | 211.16 | 35,513 |
| 2024-03-25 | 218.50 | 226.00 | 218.50 | 226.00 | 207.94 | 86,185 |
| 2024-03-22 | 215.00 | 218.00 | 215.00 | 218.00 | 200.58 | 414,548 |
| 2024-03-21 | 215.00 | 216.00 | 212.50 | 215.00 | 197.82 | 39,873 |
| 2024-03-20 | 215.00 | 216.00 | 212.50 | 215.50 | 198.28 | 24,419 |
| 2024-03-19 | 213.00 | 216.00 | 209.50 | 215.50 | 198.28 | 65,325 |
| 2024-03-18 | 217.00 | 217.00 | 212.00 | 212.00 | 195.06 | 28,070 |
| 2024-03-15 | 214.50 | 218.50 | 214.50 | 216.50 | 199.20 | 75,956 |
| 2024-03-14 | 214.50 | 218.00 | 213.50 | 214.50 | 197.36 | 50,267 |
| 2024-03-13 | 215.50 | 217.50 | 213.50 | 215.50 | 198.28 | 37,742 |
| 2024-03-12 | 213.00 | 215.00 | 212.00 | 214.00 | 196.90 | 36,021 |
| 2024-03-11 | 211.00 | 214.50 | 210.00 | 212.50 | 195.52 | 32,943 |
| 2024-03-08 | 212.00 | 212.00 | 209.00 | 211.00 | 194.14 | 22,925 |
| 2024-03-07 | 209.00 | 212.50 | 209.00 | 210.50 | 193.68 | 22,757 |
| 2024-03-06 | 212.00 | 212.00 | 208.00 | 210.00 | 193.22 | 26,234 |
| 2024-03-05 | 211.50 | 212.50 | 210.00 | 212.00 | 195.06 | 18,643 |
| 2024-03-04 | 214.50 | 215.50 | 210.50 | 211.50 | 194.60 | 65,291 |
| 2024-03-01 | 218.50 | 220.00 | 213.50 | 214.50 | 197.36 | 38,764 |
| 2024-02-29 | 215.50 | 217.50 | 214.00 | 215.50 | 198.28 | 135,238 |
| 2024-02-28 | 212.50 | 216.00 | 210.50 | 215.50 | 198.28 | 32,773 |
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.