Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	144.00	144.20	133.60	136.20	119.42	88,621
2023-03-14	142.20	145.20	140.80	143.80	126.09	51,104
2023-03-13	152.20	152.60	142.60	143.00	125.38	129,249
2023-03-10	150.00	153.20	148.40	148.80	130.47	101,047
2023-03-09	148.40	149.40	146.40	146.40	128.36	44,235
2023-03-08	146.00	147.20	145.60	146.80	128.72	30,615
2023-03-07	146.80	147.80	145.40	146.20	128.19	74,108
2023-03-06	145.20	147.80	144.00	147.00	128.89	104,815
2023-03-03	145.80	146.00	143.00	144.00	126.26	46,073
2023-03-02	148.80	148.80	144.60	145.00	127.14	41,807
2023-03-01	142.00	150.00	142.00	147.00	128.89	74,225
2023-02-28	144.60	146.80	142.00	146.00	128.01	105,176
2023-02-27	139.60	145.20	138.80	145.00	127.14	68,488
2023-02-24	139.40	141.20	139.00	140.20	122.93	35,883
2023-02-23	140.00	140.20	137.80	139.00	121.88	33,240
2023-02-22	140.00	140.00	137.00	138.40	121.35	42,435
2023-02-21	141.00	141.60	138.40	139.40	122.23	51,442
2023-02-20	142.00	142.00	138.80	141.00	123.63	49,955
2023-02-17	143.00	143.20	141.40	141.60	124.16	84,481
2023-02-16	145.60	145.80	142.60	143.60	125.91	56,157
2023-02-15	144.00	145.60	143.60	145.20	127.31	39,673
2023-02-14	142.20	144.20	141.80	144.00	126.26	70,997
2023-02-13	141.40	142.80	140.00	142.00	124.51	37,787
2023-02-10	141.00	142.00	138.00	140.60	123.28	72,036
2023-02-09	145.00	145.00	140.00	141.40	123.98	70,860
2023-02-08	143.80	144.40	141.20	143.00	125.38	136,105
2023-02-07	148.40	149.00	141.60	141.60	118.90	93,738
2023-02-06	146.80	149.20	146.60	148.80	124.94	97,639
2023-02-03	144.80	147.60	141.00	146.80	123.26	139,634
2023-02-02	148.00	149.60	143.40	145.20	121.92	256,318
2023-02-01	143.20	145.60	141.80	144.40	121.25	154,781
2023-01-31	144.00	144.80	143.20	143.80	120.74	98,443
2023-01-30	146.20	146.20	143.00	143.20	120.24	22,552
2023-01-27	143.80	145.40	142.80	145.00	121.75	55,597
2023-01-26	144.60	144.60	141.80	143.00	120.07	173,791
2023-01-25	144.80	145.00	141.60	142.20	119.40	49,188
2023-01-24	144.00	146.40	143.40	144.60	121.41	84,768
2023-01-23	141.40	144.00	141.40	141.60	118.90	121,123
2023-01-20	139.20	142.60	137.80	141.20	118.56	202,554
2023-01-19	133.80	134.80	132.00	134.00	112.51	29,695
2023-01-18	134.80	134.80	131.20	133.00	111.67	60,050
2023-01-17	135.00	135.40	132.00	133.00	111.67	63,906
2023-01-16	132.60	134.80	132.00	133.20	111.84	62,078
2023-01-13	131.20	133.00	130.60	131.40	110.33	40,833
2023-01-12	131.60	132.40	129.40	129.80	108.99	30,561
2023-01-11	128.00	132.60	125.80	129.60	108.82	163,217
2023-01-10	126.20	128.00	125.80	127.00	106.64	26,780
2023-01-09	125.40	128.80	125.40	126.00	105.80	62,926
2023-01-06	123.80	126.00	123.80	124.20	104.29	31,069
2023-01-05	126.20	126.20	123.80	123.80	103.95	14,986
2023-01-04	126.80	128.80	125.40	125.60	105.46	52,236
2023-01-03	127.20	128.60	125.00	125.20	105.13	52,777
2023-01-02	127.00	130.00	126.40	127.00	106.64	47,861
2022-12-30	122.60	126.00	122.40	125.80	105.63	30,618
2022-12-29	123.00	123.20	121.20	122.80	103.11	15,797
2022-12-28	122.20	123.00	121.20	121.80	102.27	9,790
2022-12-27	122.00	123.60	121.60	122.60	102.94	8,111
2022-12-23	122.80	123.00	120.40	122.80	103.11	20,365
2022-12-22	121.20	123.60	121.20	122.00	102.44	34,182
2022-12-21	121.00	122.20	120.20	121.00	101.60	22,260

← NewerPage 16 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.