Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	121.00	122.20	120.20	121.00	101.60	22,260
2022-12-20	119.80	121.00	118.40	120.80	101.43	20,918
2022-12-19	118.60	120.20	118.60	120.00	100.76	46,638
2022-12-16	119.00	119.00	117.00	118.60	99.583	30,882
2022-12-15	122.00	122.00	116.40	117.20	98.408	53,096
2022-12-14	121.80	122.60	120.60	121.40	101.93	18,090
2022-12-13	124.00	124.00	121.00	122.80	103.11	37,426
2022-12-12	124.80	124.80	120.20	121.00	101.60	45,786
2022-12-09	125.00	127.00	123.40	124.60	104.62	31,198
2022-12-08	126.00	126.00	123.40	124.00	104.12	52,699
2022-12-07	128.80	128.80	124.40	125.20	105.13	46,091
2022-12-06	123.40	127.80	122.20	127.60	107.14	123,846
2022-12-05	122.00	123.60	121.20	123.00	103.28	298,505
2022-12-02	122.80	123.00	120.80	122.80	103.11	571,900
2022-12-01	120.20	123.80	120.20	122.80	103.11	116,524
2022-11-30	118.20	122.20	118.20	120.80	101.43	53,555
2022-11-29	125.00	125.00	119.00	121.00	101.60	25,084
2022-11-28	121.00	123.20	119.00	119.60	100.42	34,710
2022-11-25	121.00	122.80	121.00	122.80	103.11	17,389
2022-11-24	122.00	123.60	121.20	121.40	101.93	31,331
2022-11-23	122.00	122.00	120.00	121.00	101.60	70,616
2022-11-22	121.20	121.40	120.60	121.00	101.60	36,186
2022-11-21	123.00	123.00	120.60	121.00	101.60	26,432
2022-11-18	119.00	123.40	119.00	122.00	102.44	12,846
2022-11-17	122.00	123.00	119.60	122.80	103.11	51,743
2022-11-16	121.80	123.00	121.00	122.20	102.61	41,759
2022-11-15	120.00	123.00	120.00	122.40	102.77	40,589
2022-11-14	124.00	124.00	121.00	122.60	102.94	29,703
2022-11-11	124.80	124.80	121.40	122.40	102.77	27,748
2022-11-10	122.60	123.40	121.20	122.40	102.77	46,587
2022-11-09	124.00	124.00	122.40	122.60	102.94	29,950
2022-11-08	123.40	124.60	122.40	123.20	103.45	42,626
2022-11-07	124.00	126.00	122.80	123.40	103.61	44,761
2022-11-04	124.00	125.00	121.80	124.20	104.29	54,595
2022-11-03	120.80	124.20	120.80	124.00	104.12	51,804
2022-11-02	124.20	124.80	119.80	120.80	101.43	57,639
2022-11-01	125.00	126.60	123.00	123.60	103.78	86,699
2022-10-31	128.20	128.20	122.80	123.80	103.95	1,052,527
2022-10-28	121.80	127.80	121.60	125.00	104.96	110,740
2022-10-27	120.80	123.00	119.00	122.40	102.77	69,427
2022-10-26	120.40	120.80	118.20	119.40	100.26	73,595
2022-10-25	120.60	121.60	117.80	118.80	99.751	30,204
2022-10-24	117.00	120.80	117.00	120.80	101.43	194,838
2022-10-21	117.80	117.80	115.20	116.60	97.904	33,366
2022-10-20	119.00	119.00	115.60	116.40	97.736	173,831
2022-10-19	116.00	118.20	115.20	117.80	98.912	34,964
2022-10-18	110.80	116.20	110.80	116.00	97.400	30,144
2022-10-17	110.80	114.40	110.80	114.20	95.889	29,381
2022-10-14	114.60	115.00	113.00	113.40	95.217	25,941
2022-10-13	111.00	113.00	111.00	112.80	94.713	93,617
2022-10-12	110.00	111.80	109.20	110.80	93.034	25,231
2022-10-11	113.00	113.00	111.20	112.20	94.210	22,535
2022-10-10	113.00	114.00	112.80	113.40	95.217	21,135
2022-10-07	115.00	115.40	113.40	113.40	95.217	30,439
2022-10-06	117.00	117.00	113.80	114.80	96.393	42,126
2022-10-05	116.00	116.00	113.40	114.40	96.057	33,332
2022-10-04	110.00	116.20	110.00	115.80	97.232	63,755
2022-10-03	111.60	114.40	109.00	113.40	95.217	48,977
2022-09-30	115.00	115.00	111.40	112.40	94.377	31,137
2022-09-29	111.20	112.40	110.00	110.40	92.698	78,986

← NewerPage 17 of 21 · 1,258 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.