Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	112.40	116.40	112.40	116.40	97.736	92,096
2022-09-26	115.80	116.60	113.00	116.00	97.400	77,826
2022-09-23	123.00	123.00	115.60	116.20	97.568	87,644
2022-09-22	120.00	120.00	118.00	119.00	99.919	40,959
2022-09-21	120.00	122.60	118.80	120.40	101.09	159,205
2022-09-20	120.00	121.60	119.20	120.00	100.76	73,308
2022-09-19	123.40	123.40	116.00	119.80	100.59	66,721
2022-09-16	125.00	125.60	122.00	122.00	102.44	47,367
2022-09-15	124.80	126.20	122.60	123.20	103.45	15,151
2022-09-14	124.20	127.00	124.20	124.80	104.79	39,671
2022-09-13	123.00	128.40	123.00	127.20	106.80	71,821
2022-09-12	126.00	127.00	122.00	124.00	104.12	378,852
2022-09-09	123.00	124.00	121.00	122.00	102.44	180,711
2022-09-08	120.40	122.20	119.60	121.20	101.77	24,603
2022-09-07	124.60	124.60	117.80	119.40	100.26	352,440
2022-09-06	124.60	124.60	119.00	119.40	100.26	34,043
2022-09-05	123.20	124.60	121.40	123.60	103.78	48,627
2022-09-02	121.00	124.80	121.00	123.20	103.45	43,732
2022-09-01	121.60	121.80	117.60	120.40	101.09	99,324
2022-08-31	116.40	121.00	115.60	119.00	99.919	68,183
2022-08-30	119.40	120.00	115.20	116.40	97.736	299,493
2022-08-29	119.00	121.20	117.40	117.40	98.576	53,145
2022-08-26	120.00	122.00	119.80	120.60	101.26	20,916
2022-08-25	121.60	123.60	121.00	121.20	101.77	46,273
2022-08-24	120.00	123.60	119.80	121.60	102.10	72,354
2022-08-23	120.20	122.20	119.60	120.00	100.76	140,640
2022-08-22	120.00	121.40	119.60	120.40	101.09	67,157
2022-08-19	120.20	120.60	118.80	120.20	100.93	37,654
2022-08-18	117.00	120.00	116.20	119.40	100.26	29,368
2022-08-17	119.00	119.00	116.80	117.60	98.744	25,530
2022-08-16	116.40	119.80	116.40	119.60	100.42	76,305
2022-08-15	118.80	118.80	116.20	117.00	98.240	27,790
2022-08-12	118.00	119.60	118.00	118.80	99.751	8,701
2022-08-11	120.80	121.60	118.40	119.20	100.09	88,824
2022-08-10	118.40	119.80	117.20	119.40	100.26	71,343
2022-08-09	116.00	119.40	115.20	117.60	98.744	184,272
2022-08-08	118.60	121.60	116.00	116.00	97.400	83,420
2022-08-05	114.80	118.80	114.60	118.60	99.583	33,762
2022-08-04	113.20	116.80	113.00	115.00	96.561	47,217
2022-08-03	111.80	114.20	111.80	112.80	94.713	35,813
2022-08-02	114.40	114.60	112.60	113.60	95.385	19,691
2022-08-01	113.00	116.20	113.00	114.00	95.721	45,194
2022-07-29	112.60	115.20	112.00	114.00	95.721	34,446
2022-07-28	110.00	115.40	110.00	112.60	94.545	49,210
2022-07-27	113.20	114.00	112.00	112.20	94.210	34,127
2022-07-26	116.20	116.20	112.20	112.20	94.210	39,618
2022-07-25	115.40	116.00	113.60	114.00	95.721	50,035
2022-07-22	115.00	115.00	112.20	113.20	95.049	29,174
2022-07-21	112.40	113.20	111.20	112.20	94.210	36,834
2022-07-20	111.20	115.60	111.20	112.40	94.377	36,168
2022-07-19	112.00	115.20	112.00	115.00	96.561	23,296
2022-07-18	113.00	114.40	112.40	113.00	94.881	20,917
2022-07-15	116.00	116.00	111.60	112.80	94.713	25,395
2022-07-14	115.80	118.00	113.00	114.20	95.889	31,538
2022-07-13	119.00	119.00	115.80	117.20	98.408	38,807
2022-07-12	116.00	118.60	115.40	117.20	98.408	48,961
2022-07-11	117.20	122.20	115.80	116.40	97.736	94,824
2022-07-08	111.00	120.40	110.20	117.20	98.408	241,714
2022-07-07	102.00	106.80	99.400	106.60	89.507	123,882
2022-07-06	100.00	100.60	97.600	98.500	82.706	65,822

← NewerPage 18 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.