Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	161.60	163.40	160.80	161.60	143.54	75,096
2023-06-15	162.20	163.60	161.40	162.00	143.90	69,551
2023-06-14	164.20	164.20	162.00	162.40	144.25	49,369
2023-06-13	166.80	166.80	163.60	164.20	145.85	31,747
2023-06-12	167.80	169.60	165.80	165.80	147.27	47,695
2023-06-09	170.00	170.00	167.40	168.40	149.58	95,129
2023-06-08	170.80	170.80	168.40	169.20	150.29	56,260
2023-06-07	170.00	170.60	167.20	170.60	151.54	68,954
2023-06-06	169.20	170.00	168.00	169.20	150.29	65,415
2023-06-05	169.20	169.60	168.00	168.00	149.23	36,302
2023-06-02	170.00	170.40	168.60	169.00	150.12	43,298
2023-06-01	169.80	170.80	169.00	169.60	150.65	102,534
2023-05-31	170.40	171.60	167.00	169.00	150.12	181,723
2023-05-30	172.00	173.80	169.80	172.00	152.78	86,215
2023-05-26	169.40	173.20	168.80	171.60	152.42	130,621
2023-05-25	162.00	168.20	162.00	167.60	148.87	103,859
2023-05-24	162.60	163.00	160.20	161.00	143.01	74,618
2023-05-23	159.80	163.00	159.20	162.40	144.25	49,958
2023-05-22	161.80	163.00	159.80	161.40	143.36	70,934
2023-05-19	160.60	161.80	159.60	161.80	143.72	107,408
2023-05-16	156.80	161.00	156.20	158.40	140.70	106,360
2023-05-15	157.00	157.80	155.60	156.20	138.75	85,540
2023-05-12	154.00	158.00	153.40	157.00	139.46	82,344
2023-05-11	155.60	158.40	152.80	153.20	136.08	88,092
2023-05-10	156.60	157.00	155.00	155.20	137.86	69,244
2023-05-09	155.20	157.20	152.60	156.20	138.75	57,028
2023-05-08	156.80	156.80	151.20	155.60	138.21	137,921
2023-05-05	157.40	158.80	155.40	156.40	138.92	78,209
2023-05-04	158.00	158.60	156.60	157.40	139.81	51,353
2023-05-03	158.00	158.20	152.60	157.40	139.81	68,034
2023-05-02	154.20	160.40	153.20	155.20	136.08	147,497
2023-04-28	151.00	155.40	145.80	155.00	135.91	770,354
2023-04-27	143.60	147.00	142.60	146.60	128.54	60,990
2023-04-26	144.00	144.00	142.00	142.40	124.86	38,741
2023-04-25	145.00	145.00	142.60	143.00	125.38	27,656
2023-04-24	144.00	144.00	140.80	143.40	125.73	31,287
2023-04-21	143.40	143.80	141.20	142.40	124.86	23,862
2023-04-20	142.00	144.00	141.80	143.00	125.38	31,487
2023-04-19	143.60	143.60	141.00	141.60	124.16	41,331
2023-04-18	143.40	144.20	141.60	141.60	124.16	85,370
2023-04-17	143.40	144.80	142.40	143.40	125.73	71,366
2023-04-14	144.40	145.40	142.20	142.20	124.68	25,329
2023-04-13	143.40	146.20	143.40	144.20	126.44	53,383
2023-04-12	145.60	146.20	144.20	144.20	126.44	38,688
2023-04-11	147.00	147.00	143.80	144.40	126.61	44,525
2023-04-05	143.60	147.20	143.60	146.40	128.36	37,504
2023-04-04	144.60	145.00	142.60	142.60	125.03	26,777
2023-04-03	140.80	144.40	140.00	144.00	126.26	71,369
2023-03-31	142.20	142.20	139.00	139.00	121.88	60,263
2023-03-30	138.00	141.80	138.00	141.60	124.16	41,795
2023-03-29	138.00	140.00	136.20	138.60	121.53	43,269
2023-03-28	140.00	140.00	135.40	136.60	119.77	29,006
2023-03-27	138.00	139.00	136.80	138.80	121.70	36,727
2023-03-24	138.00	138.60	134.40	135.60	118.90	194,867
2023-03-23	142.40	142.40	138.80	139.20	122.05	46,489
2023-03-22	143.60	143.60	141.40	142.00	124.51	28,593
2023-03-21	140.00	143.60	140.00	142.80	125.21	43,669
2023-03-20	134.40	139.80	132.00	139.40	122.23	50,365
2023-03-17	139.40	142.20	136.00	137.80	120.82	71,369
2023-03-16	135.00	138.60	134.00	137.00	120.12	198,317

← NewerPage 15 of 21 · 1,257 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.