Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	107.20	107.60	99.700	100.20	84.134	29,191
2022-07-04	101.80	103.60	101.80	102.80	86.317	9,081
2022-07-01	101.00	103.00	101.00	101.80	85.477	21,294
2022-06-30	106.00	106.00	101.40	102.40	85.981	23,416
2022-06-29	105.60	105.60	102.00	103.40	86.821	30,029
2022-06-28	106.00	107.60	103.80	105.60	88.668	49,069
2022-06-27	100.00	105.80	100.00	105.00	88.164	37,849
2022-06-24	106.00	106.00	100.60	101.20	84.973	19,198
2022-06-23	101.20	104.60	101.20	102.40	85.981	117,846
2022-06-22	103.20	103.40	101.80	102.80	86.317	46,680
2022-06-21	103.80	106.40	103.80	104.00	87.324	22,856
2022-06-20	104.40	105.80	102.80	105.00	88.164	27,849
2022-06-17	103.20	104.60	101.80	103.20	86.653	59,592
2022-06-16	105.00	105.40	101.40	103.20	86.653	40,439
2022-06-15	107.80	107.80	103.40	105.00	88.164	247,282
2022-06-14	105.00	105.60	103.00	104.40	87.660	29,216
2022-06-13	105.00	105.00	102.60	104.00	87.324	56,271
2022-06-10	107.80	107.80	105.00	105.00	88.164	63,792
2022-06-09	105.00	107.80	105.00	107.80	90.515	28,858
2022-06-08	105.60	106.20	105.00	105.80	88.836	112,986
2022-06-07	105.00	107.60	105.00	106.00	89.004	44,624
2022-06-03	105.40	106.60	105.00	106.00	89.004	13,585
2022-06-02	106.80	106.80	104.40	105.40	88.500	41,711
2022-06-01	107.60	107.60	104.20	104.20	87.492	38,773
2022-05-31	105.00	107.00	104.60	106.00	89.004	169,762
2022-05-30	107.20	107.60	103.20	104.80	87.996	31,995
2022-05-27	103.80	106.80	103.80	105.60	88.668	79,027
2022-05-25	102.80	104.40	102.00	103.60	86.988	11,227
2022-05-24	104.00	104.80	101.80	102.00	85.645	37,034
2022-05-23	102.00	104.60	102.00	103.60	86.988	23,251
2022-05-20	102.00	104.80	102.00	102.60	86.149	26,469
2022-05-19	103.00	105.20	102.40	102.60	86.149	50,618
2022-05-18	104.60	109.00	104.40	106.40	89.339	74,700
2022-05-16	103.60	105.80	102.40	104.20	87.492	75,395
2022-05-13	100.20	105.00	100.20	104.00	87.324	79,133
2022-05-12	99.000	101.20	97.100	100.40	84.302	62,259
2022-05-11	99.700	101.20	98.000	98.900	83.042	71,322
2022-05-10	95.100	101.80	95.100	99.700	83.714	107,437
2022-05-09	103.00	103.20	97.800	97.800	82.118	83,514
2022-05-06	102.00	105.80	97.100	104.60	87.828	123,580
2022-05-05	104.20	105.80	103.20	104.00	87.324	91,994
2022-05-04	104.80	104.80	103.00	104.00	87.324	46,831
2022-05-03	103.60	107.00	101.00	105.20	87.072	58,775
2022-05-02	107.20	107.20	99.200	103.60	85.748	57,574
2022-04-29	102.00	106.80	100.20	106.80	88.397	232,214
2022-04-28	110.00	110.00	93.400	102.00	84.424	486,036
2022-04-27	107.00	110.00	106.00	110.00	91.045	185,547
2022-04-26	110.20	112.40	106.80	107.00	88.562	100,413
2022-04-25	113.60	114.40	110.00	111.00	91.873	65,702
2022-04-22	115.80	115.80	113.60	113.80	94.191	27,052
2022-04-21	109.40	116.00	109.40	115.00	95.184	65,876
2022-04-20	113.00	113.60	112.00	112.40	93.032	26,248
2022-04-19	115.00	117.80	112.20	113.60	94.025	53,325
2022-04-13	111.60	114.60	111.00	113.80	94.191	56,252
2022-04-12	111.00	114.20	111.00	111.80	92.535	52,771
2022-04-11	114.80	114.80	113.00	113.40	93.859	33,482
2022-04-08	114.80	116.40	113.60	114.20	94.522	54,307
2022-04-07	122.80	122.80	113.00	113.00	87.735	36,608
2022-04-06	120.60	121.80	119.20	120.00	93.169	56,703
2022-04-05	121.60	122.00	120.00	120.40	93.480	35,707

← NewerPage 19 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.