Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	170.00	171.60	168.40	169.80	152.72	71,854
2023-09-07	168.20	170.00	166.20	169.40	152.36	105,822
2023-09-06	173.20	173.20	168.40	168.80	151.82	77,661
2023-09-05	174.00	174.00	170.40	170.60	153.44	48,304
2023-09-04	173.00	175.80	173.00	174.00	156.50	57,174
2023-09-01	170.40	173.60	168.40	173.00	155.60	77,095
2023-08-31	173.00	173.40	170.20	170.40	153.26	111,194
2023-08-30	173.00	173.40	171.40	172.00	154.70	57,043
2023-08-29	175.00	176.00	173.00	173.00	155.60	83,719
2023-08-28	178.40	180.80	173.20	174.00	156.50	109,420
2023-08-25	177.00	177.60	176.60	177.60	159.73	62,250
2023-08-24	177.20	179.20	176.40	177.00	159.19	68,811
2023-08-23	177.40	179.00	175.80	176.80	159.01	103,824
2023-08-22	178.40	181.00	173.80	173.80	156.32	152,420
2023-08-21	175.00	179.40	174.80	177.60	159.73	153,783
2023-08-18	175.00	176.80	170.20	172.00	154.70	82,866
2023-08-17	175.00	178.60	175.00	175.40	157.75	68,154
2023-08-16	172.00	174.80	170.80	174.80	157.22	50,392
2023-08-15	168.00	172.00	168.00	171.80	154.52	76,721
2023-08-14	165.20	169.20	165.00	168.20	151.28	58,440
2023-08-11	164.00	166.20	163.40	165.00	148.40	23,628
2023-08-10	167.00	167.00	164.00	164.80	148.22	25,666
2023-08-09	163.00	166.00	163.00	166.00	149.30	75,447
2023-08-08	169.60	169.80	163.40	163.60	147.14	75,569
2023-08-07	168.40	169.80	168.00	169.60	152.54	40,029
2023-08-04	167.00	169.20	166.00	168.00	151.10	158,565
2023-08-03	165.80	167.20	164.40	165.80	149.12	37,374
2023-08-02	165.40	167.00	165.00	166.80	150.02	86,552
2023-08-01	167.60	167.60	164.60	166.60	149.84	105,644
2023-07-31	166.00	167.40	165.60	166.00	149.30	84,390
2023-07-28	166.40	168.00	165.20	166.60	149.84	52,710
2023-07-27	160.40	164.60	160.40	164.60	148.04	370,545
2023-07-26	158.60	160.40	158.00	160.40	144.26	57,039
2023-07-25	162.00	162.00	157.60	159.40	143.36	45,861
2023-07-24	160.00	162.00	157.80	160.80	144.62	70,246
2023-07-21	157.00	158.60	154.40	157.60	141.75	43,979
2023-07-20	156.60	157.60	154.40	157.00	141.21	39,626
2023-07-19	154.80	155.60	153.60	154.60	139.05	42,462
2023-07-18	156.60	156.60	153.60	154.60	139.05	45,131
2023-07-17	153.00	154.00	150.20	153.40	137.97	63,595
2023-07-14	155.40	155.60	151.60	153.00	137.61	74,998
2023-07-13	162.40	162.40	154.40	156.60	140.85	152,981
2023-07-12	164.60	164.80	161.40	161.40	143.36	119,260
2023-07-11	167.20	167.20	159.00	162.80	144.61	913,380
2023-07-10	162.20	165.00	161.80	165.00	146.56	78,177
2023-07-07	165.20	165.20	162.20	162.20	144.08	95,061
2023-07-06	162.40	165.20	161.60	163.80	145.50	45,389
2023-07-05	161.40	163.40	161.00	163.40	145.14	37,573
2023-07-04	164.00	164.80	162.00	162.80	144.61	23,835
2023-07-03	164.40	164.40	161.40	163.00	144.79	60,697
2023-06-30	164.40	165.60	163.80	165.20	146.74	29,720
2023-06-29	161.80	164.20	159.60	163.00	144.79	67,218
2023-06-28	164.80	164.80	157.60	161.60	143.54	54,832
2023-06-27	160.20	160.20	155.40	156.60	139.10	29,656
2023-06-26	157.80	158.20	154.00	156.80	139.28	45,737
2023-06-23	158.00	159.20	155.80	157.80	140.17	30,970
2023-06-22	162.20	162.20	159.00	159.20	141.41	40,338
2023-06-21	165.00	165.00	162.80	164.40	146.03	20,662
2023-06-20	160.00	164.00	160.00	163.20	144.96	26,565
2023-06-19	163.80	163.80	160.00	160.80	142.83	20,122

← NewerPage 14 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.