Protector Forsikring ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	218.50	218.50	212.50	213.50	196.44	53,558
2024-02-26	215.00	217.50	212.00	217.50	200.12	47,808
2024-02-23	214.50	216.00	212.50	213.50	196.44	32,847
2024-02-22	220.50	220.50	214.50	214.50	197.36	39,492
2024-02-21	217.00	220.00	216.00	218.00	200.58	61,244
2024-02-20	219.00	219.00	214.50	217.00	199.66	47,546
2024-02-19	219.00	219.50	217.00	218.00	200.58	29,007
2024-02-16	218.00	220.50	217.00	219.00	201.50	29,131
2024-02-15	219.50	220.00	217.00	217.50	200.12	40,139
2024-02-14	218.00	219.50	217.00	217.50	200.12	42,601
2024-02-13	220.50	221.50	218.50	219.00	201.50	77,471
2024-02-12	221.00	222.50	218.50	220.50	202.88	49,064
2024-02-09	225.00	225.00	219.00	221.00	203.34	84,527
2024-02-08	225.50	225.50	223.50	224.00	206.10	35,430
2024-02-07	224.00	226.50	220.50	223.50	205.64	76,647
2024-02-06	222.50	228.50	219.00	222.50	200.12	97,950
2024-02-05	225.00	230.00	220.00	221.00	198.77	139,756
2024-02-02	218.50	223.50	214.00	222.50	200.12	335,427
2024-02-01	205.00	221.50	200.00	215.50	193.82	628,370
2024-01-31	190.00	191.00	188.60	188.60	169.63	60,020
2024-01-30	187.60	191.60	186.40	188.80	169.81	149,090
2024-01-29	189.00	190.00	186.60	187.60	168.73	47,914
2024-01-26	194.00	194.00	188.40	188.40	169.45	71,963
2024-01-25	191.20	196.20	191.20	193.80	174.30	99,630
2024-01-24	194.40	195.40	190.40	193.40	173.94	139,047
2024-01-23	195.00	197.00	192.80	195.00	175.38	60,391
2024-01-22	182.60	195.80	182.60	195.60	175.92	257,427
2024-01-19	178.60	180.40	177.60	177.60	159.73	32,790
2024-01-18	177.40	179.00	177.40	178.60	160.63	45,678
2024-01-17	180.80	180.80	178.20	179.60	161.53	25,998
2024-01-16	180.00	181.60	177.40	180.80	162.61	63,222
2024-01-15	182.40	182.60	179.80	179.80	161.71	53,484
2024-01-12	182.60	184.00	182.00	183.40	164.95	42,335
2024-01-11	181.20	183.00	181.20	182.60	164.23	30,742
2024-01-10	181.20	181.40	179.60	181.20	162.97	34,988
2024-01-09	178.00	181.40	176.80	179.00	160.99	63,652
2024-01-08	179.20	180.60	176.80	178.00	160.09	31,273
2024-01-05	179.00	179.20	175.20	179.20	161.17	57,448
2024-01-04	179.20	181.40	176.80	177.60	159.73	42,788
2024-01-03	183.00	185.20	177.40	178.80	160.81	89,849
2024-01-02	180.00	181.60	179.60	181.60	163.33	45,298
2023-12-29	178.20	180.40	176.20	180.00	161.89	80,181
2023-12-28	176.60	177.00	174.80	177.00	159.19	58,966
2023-12-27	175.80	184.00	174.80	177.00	159.19	153,662
2023-12-22	175.60	175.80	174.20	175.60	157.93	67,393
2023-12-21	175.00	176.40	174.20	174.60	157.04	45,629
2023-12-20	177.60	179.00	175.20	175.60	157.93	35,179
2023-12-19	181.00	181.80	177.40	177.80	159.91	47,594
2023-12-18	179.40	180.80	178.00	180.60	162.43	56,496
2023-12-15	179.00	182.20	178.20	179.40	161.35	73,496
2023-12-14	186.80	186.80	178.20	178.20	160.27	89,113
2023-12-13	183.60	187.40	183.60	185.80	167.11	63,775
2023-12-12	187.00	187.80	185.00	186.40	167.65	29,580
2023-12-11	185.00	187.80	185.00	187.80	168.91	24,270
2023-12-08	186.00	187.40	182.80	186.80	168.01	145,867
2023-12-07	188.00	188.20	186.00	187.80	168.91	44,719
2023-12-06	190.00	191.20	188.00	188.20	169.27	53,051
2023-12-05	190.40	192.00	189.20	189.20	170.17	47,154
2023-12-04	194.00	194.20	190.60	190.60	171.43	24,581
2023-12-01	193.60	195.40	192.00	193.60	174.12	43,681

← NewerPage 12 of 21 · 1,260 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.