Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	121.60	124.00	119.80	122.20	94.878	60,144
2022-04-01	120.00	122.40	120.00	121.60	94.412	38,816
2022-03-31	122.00	124.20	121.20	121.60	94.412	47,024
2022-03-30	120.80	122.20	119.20	122.20	94.878	33,321
2022-03-29	125.20	126.00	120.00	120.80	93.791	70,655
2022-03-28	123.20	125.80	122.40	124.60	96.741	66,858
2022-03-25	126.00	126.00	121.20	123.20	95.654	34,602
2022-03-24	124.60	124.60	121.40	121.60	94.412	40,893
2022-03-23	122.40	126.40	122.40	124.80	96.896	94,774
2022-03-22	120.00	124.40	120.00	124.00	96.275	178,007
2022-03-21	115.60	119.60	115.60	119.60	92.859	35,075
2022-03-18	119.00	119.00	116.20	116.60	90.530	426,033
2022-03-17	116.20	118.40	115.60	118.20	91.772	46,507
2022-03-16	113.80	116.40	113.00	114.60	88.977	60,264
2022-03-15	116.80	116.80	110.60	111.60	86.648	78,954
2022-03-14	120.00	120.00	113.00	113.80	88.356	49,637
2022-03-11	113.60	118.40	113.20	113.60	88.200	101,897
2022-03-10	110.00	114.00	108.40	112.40	87.269	191,404
2022-03-09	102.80	108.00	102.80	107.00	83.076	95,784
2022-03-08	102.80	107.40	102.80	104.00	80.747	47,893
2022-03-07	101.40	104.00	98.900	102.80	79.815	122,372
2022-03-04	108.00	108.20	102.00	105.00	81.523	112,734
2022-03-03	111.20	111.20	107.20	108.80	84.474	72,424
2022-03-02	112.60	113.40	107.00	108.80	84.474	113,449
2022-03-01	112.00	115.00	111.80	113.40	88.045	56,766
2022-02-28	110.00	115.40	110.00	111.40	86.492	86,352
2022-02-25	109.60	115.00	109.60	113.00	87.735	78,045
2022-02-24	109.00	113.40	107.60	110.40	85.716	107,164
2022-02-23	112.00	112.80	108.80	112.80	87.579	63,894
2022-02-22	102.20	111.40	102.20	110.00	85.405	94,159
2022-02-21	111.20	111.20	106.60	108.60	84.318	606,881
2022-02-18	107.00	112.00	107.00	111.20	86.337	74,369
2022-02-17	112.80	113.00	110.80	111.60	86.648	48,807
2022-02-16	113.40	113.80	111.00	113.00	87.735	45,997
2022-02-15	111.60	113.80	110.60	112.00	86.958	32,798
2022-02-14	116.00	116.00	111.80	113.60	88.200	119,028
2022-02-11	114.00	117.20	111.60	116.40	90.374	99,810
2022-02-10	119.00	119.00	114.00	115.00	89.287	102,378
2022-02-09	122.80	122.80	116.00	118.00	91.617	60,012
2022-02-08	123.20	123.20	117.20	117.20	88.666	80,400
2022-02-07	122.80	126.00	121.60	123.40	93.357	94,139
2022-02-04	127.60	128.00	119.60	121.20	91.692	150,301
2022-02-03	126.00	131.00	125.20	127.60	96.534	144,497
2022-02-02	118.20	126.00	118.20	125.00	94.567	83,013
2022-02-01	118.00	120.00	117.60	119.00	90.028	50,345
2022-01-31	119.40	121.00	117.80	117.80	89.120	41,697
2022-01-28	118.00	119.60	115.80	119.00	90.028	90,759
2022-01-27	118.00	120.20	116.80	119.00	90.028	61,693
2022-01-26	122.20	123.00	118.40	119.80	90.633	88,619
2022-01-25	114.20	121.00	114.20	117.40	88.818	97,126
2022-01-24	118.40	119.40	114.00	115.00	87.002	117,509
2022-01-21	120.00	120.00	115.40	118.20	89.423	54,904
2022-01-20	120.00	121.40	117.40	119.00	90.028	51,043
2022-01-19	116.40	120.60	115.00	120.60	91.238	77,849
2022-01-18	123.00	123.00	116.40	118.00	89.271	76,534
2022-01-17	120.00	122.00	117.60	121.00	91.541	120,892
2022-01-14	116.00	120.00	113.80	120.00	90.785	105,082
2022-01-13	115.00	116.40	112.80	113.00	85.489	262,095
2022-01-12	115.60	118.60	113.00	113.40	85.791	464,862
2022-01-11	111.80	115.80	111.60	114.60	86.699	93,196

← NewerPage 20 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.