Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	193.60	195.40	192.00	193.60	174.12	43,681
2023-11-30	191.20	193.60	191.00	193.00	173.58	92,504
2023-11-29	190.80	192.80	189.00	191.20	171.97	54,719
2023-11-28	188.80	190.40	188.60	189.40	170.35	29,958
2023-11-27	192.60	193.80	188.00	189.60	170.53	76,360
2023-11-24	190.20	195.00	190.20	192.80	173.40	56,876
2023-11-23	188.20	190.20	186.80	189.20	170.17	42,436
2023-11-22	186.40	190.00	185.20	186.40	167.65	194,310
2023-11-21	184.60	186.20	183.00	185.60	166.93	121,957
2023-11-20	185.80	187.20	182.80	183.20	164.77	51,424
2023-11-17	184.00	185.80	182.00	185.80	167.11	138,432
2023-11-16	185.20	185.40	181.20	181.60	163.33	48,533
2023-11-15	182.40	185.60	181.40	184.00	165.49	90,404
2023-11-14	184.00	186.20	182.20	183.00	164.59	102,991
2023-11-13	185.20	186.00	182.20	183.00	164.59	58,319
2023-11-10	184.40	188.20	184.40	185.00	166.39	86,489
2023-11-09	180.40	185.40	179.60	184.40	165.85	842,559
2023-11-08	177.80	182.00	177.00	180.20	162.07	309,888
2023-11-07	177.40	179.40	176.60	176.80	159.01	39,058
2023-11-06	175.80	178.60	175.80	177.00	159.19	50,763
2023-11-03	181.80	182.20	175.00	176.20	158.47	73,650
2023-11-02	176.40	183.60	176.40	181.20	162.97	95,600
2023-11-01	175.60	177.40	175.20	176.00	158.29	75,174
2023-10-31	177.40	177.40	175.00	175.00	157.40	66,900
2023-10-30	174.20	178.00	173.40	175.00	157.40	73,687
2023-10-27	171.00	174.60	170.20	173.20	155.78	144,656
2023-10-26	172.60	172.60	168.80	170.40	153.26	58,904
2023-10-25	170.40	173.40	169.00	169.00	152.00	91,106
2023-10-24	165.40	170.60	164.80	169.20	152.18	73,775
2023-10-23	168.00	168.00	164.20	165.60	148.94	146,820
2023-10-20	162.00	168.00	160.00	168.00	151.10	1,351,910
2023-10-19	171.40	171.40	168.00	170.00	152.90	77,754
2023-10-18	168.20	170.20	167.60	170.20	153.08	192,288
2023-10-17	176.00	177.20	168.00	169.00	152.00	136,020
2023-10-16	177.20	177.40	174.80	176.40	158.65	76,816
2023-10-13	179.00	180.00	176.60	176.80	159.01	84,498
2023-10-12	178.80	180.40	177.20	179.00	160.99	48,165
2023-10-11	176.80	180.40	176.00	178.00	160.09	289,461
2023-10-10	174.00	178.00	173.60	175.80	158.11	144,831
2023-10-09	175.00	176.80	172.60	172.60	155.24	46,582
2023-10-06	170.00	174.60	169.60	174.20	156.68	56,716
2023-10-05	165.20	169.20	165.20	168.60	151.64	23,369
2023-10-04	170.00	170.00	167.20	167.40	150.56	37,069
2023-10-03	168.00	172.40	166.60	170.00	152.90	55,217
2023-10-02	175.00	175.00	168.40	168.80	151.82	54,466
2023-09-29	174.40	176.00	173.80	174.00	156.50	68,620
2023-09-28	174.20	175.60	173.80	174.00	156.50	34,392
2023-09-27	173.00	174.60	171.80	174.40	156.86	66,789
2023-09-26	171.40	175.00	170.60	173.40	155.96	70,405
2023-09-25	175.00	175.60	170.60	171.00	153.80	79,565
2023-09-22	173.20	176.00	173.20	175.60	157.93	66,609
2023-09-21	173.20	176.20	172.60	175.40	157.75	53,165
2023-09-20	172.60	175.00	172.00	173.20	155.78	52,063
2023-09-19	169.00	174.00	169.00	172.00	154.70	88,336
2023-09-18	160.80	170.60	160.40	169.40	152.36	491,233
2023-09-15	164.80	167.60	160.80	160.80	144.62	1,664,642
2023-09-14	168.60	169.00	164.00	164.80	148.22	89,221
2023-09-13	168.40	168.60	166.40	166.80	150.02	64,046
2023-09-12	169.40	169.40	167.60	168.00	151.10	59,792
2023-09-11	170.00	171.00	168.80	169.60	152.54	51,989

← NewerPage 13 of 22 · 1,261 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.