Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	479.40	485.20	475.00	478.60	478.60	109,708
2026-07-23	492.20	492.80	479.40	479.40	479.40	45,248
2026-07-22	495.20	499.20	492.20	493.60	493.60	37,530
2026-07-21	487.00	496.00	485.40	493.80	493.80	118,524
2026-07-20	480.80	490.60	480.80	486.60	486.60	44,467
2026-07-17	482.20	491.00	482.20	489.40	489.40	33,600
2026-07-16	486.40	488.00	482.80	485.80	485.80	41,412
2026-07-15	487.20	493.60	483.60	486.40	486.40	72,319
2026-07-14	488.40	491.00	477.20	486.00	486.00	107,057
2026-07-13	488.60	514.50	482.40	495.80	492.80	395,349
2026-07-10	513.00	521.50	488.00	493.40	490.41	241,741
2026-07-09	507.00	514.50	504.50	512.00	508.90	115,469
2026-07-08	507.50	509.00	500.00	506.00	502.94	50,938
2026-07-07	501.00	510.00	501.00	507.50	504.43	53,142
2026-07-06	512.00	512.50	503.50	505.50	502.44	55,115
2026-07-03	495.00	512.00	495.00	512.00	508.90	121,761
2026-07-02	482.60	494.60	482.40	493.80	490.81	65,364
2026-07-01	479.80	483.80	476.20	481.20	478.29	53,703
2026-06-30	480.80	484.80	477.00	477.20	474.31	68,536
2026-06-29	479.00	483.40	474.40	480.80	477.89	79,075
2026-06-26	478.60	480.00	475.40	477.60	474.71	65,166
2026-06-25	472.20	483.00	471.00	480.80	477.89	44,973
2026-06-24	465.20	474.20	463.60	473.40	470.54	75,481
2026-06-23	474.20	474.60	462.00	469.40	466.56	79,145
2026-06-22	474.20	481.00	473.40	478.60	475.70	53,134
2026-06-19	475.60	475.60	467.20	473.00	470.14	245,228
2026-06-18	481.40	483.40	475.00	475.00	472.13	112,865
2026-06-17	479.80	483.60	474.20	483.60	480.67	179,751
2026-06-16	483.20	483.80	475.80	477.60	474.71	143,111
2026-06-15	475.40	483.20	473.40	483.20	480.28	181,844
2026-06-12	455.00	473.80	454.80	473.80	470.93	217,465
2026-06-11	449.80	453.60	445.80	453.60	450.86	248,436
2026-06-10	451.00	452.00	445.20	449.40	446.68	60,236
2026-06-09	442.40	455.60	441.80	452.00	449.27	64,831
2026-06-08	442.00	446.20	441.00	443.60	440.92	80,821
2026-06-05	446.40	449.20	443.20	446.60	443.90	99,705
2026-06-04	441.20	446.20	437.60	443.60	440.92	253,414
2026-06-03	440.00	442.00	436.00	440.20	437.54	88,488
2026-06-02	446.40	448.80	438.80	439.40	436.74	164,912
2026-06-01	455.80	457.00	445.00	445.80	443.10	112,041
2026-05-29	458.80	459.40	454.80	456.80	454.04	201,047
2026-05-28	459.20	468.40	455.60	457.60	454.83	535,767
2026-05-27	464.00	465.20	457.40	459.20	456.42	78,231
2026-05-26	466.00	471.40	464.00	464.00	461.19	124,850
2026-05-22	472.00	472.00	460.80	465.20	462.39	88,295
2026-05-21	464.00	477.60	464.00	470.40	467.55	103,484
2026-05-20	459.80	467.60	458.00	464.60	461.79	59,978
2026-05-19	456.40	461.00	456.40	458.60	455.83	70,231
2026-05-18	452.00	456.80	447.00	456.80	454.04	123,256
2026-05-15	456.00	461.80	452.60	453.00	450.26	107,119
2026-05-13	459.40	460.40	450.40	454.20	451.45	92,515
2026-05-12	466.00	466.00	455.80	455.80	453.04	200,921
2026-05-11	468.80	470.60	467.00	467.80	464.97	83,881
2026-05-08	470.40	472.80	466.60	469.00	466.16	130,536
2026-05-07	470.00	474.60	468.00	473.00	470.14	112,333
2026-05-06	458.40	471.80	458.20	469.20	466.36	83,391
2026-05-05	457.40	461.20	453.80	453.80	451.05	92,546
2026-05-04	466.00	466.40	456.00	459.00	456.22	83,756
2026-04-30	465.00	468.00	460.00	466.60	463.78	116,846
2026-04-29	469.20	473.00	465.20	465.60	462.78	96,305

← NewerPage 2 of 5 · 249 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.