Protector Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	113.80	116.80	111.80	111.80	84.581	70,516
2022-01-07	110.60	113.40	110.00	112.00	84.732	61,806
2022-01-06	112.00	112.00	108.80	110.00	83.219	24,243
2022-01-05	110.00	114.60	109.20	112.00	84.732	98,596
2022-01-04	109.00	110.60	105.80	110.00	83.219	94,412
2022-01-03	110.00	110.00	105.80	106.60	80.647	32,146
2021-12-30	106.80	109.20	106.80	108.40	82.009	21,779
2021-12-29	106.40	108.20	104.40	108.20	81.857	28,801
2021-12-28	105.00	107.60	105.00	106.40	80.496	66,933
2021-12-27	105.00	106.00	103.20	105.20	79.588	47,711
2021-12-23	103.60	105.00	102.80	104.60	79.134	49,282
2021-12-22	99.100	103.20	99.000	103.00	77.923	67,962
2021-12-21	100.40	100.80	99.000	100.00	75.654	25,042
2021-12-20	98.900	100.00	97.200	98.000	74.141	67,983
2021-12-17	100.40	101.20	99.000	99.000	74.897	39,793
2021-12-16	101.20	101.60	99.500	100.40	75.956	17,052
2021-12-15	101.20	101.20	97.300	98.400	74.443	18,270
2021-12-14	104.00	104.00	99.000	99.600	75.351	22,894
2021-12-13	104.80	104.80	99.600	99.600	75.351	51,983
2021-12-10	100.20	104.00	100.20	102.20	77.318	36,754
2021-12-09	101.40	103.60	99.600	100.60	76.108	23,267
2021-12-08	102.00	103.80	99.500	101.40	76.713	32,595
2021-12-07	103.60	103.60	98.200	102.20	77.318	46,996
2021-12-06	101.20	101.20	97.000	98.300	74.368	31,013
2021-12-03	103.60	103.80	101.00	101.20	76.562	66,784
2021-12-02	100.00	101.60	99.200	100.00	75.654	41,935
2021-12-01	102.80	104.00	102.00	102.40	77.470	18,230
2021-11-30	102.40	103.00	99.600	102.40	77.470	45,336
2021-11-29	105.00	105.00	102.00	104.40	78.983	28,647
2021-11-26	104.40	104.60	101.00	101.60	76.864	49,722
2021-11-25	106.00	107.40	104.60	106.00	80.193	57,289
2021-11-24	105.60	106.20	104.00	106.00	80.193	63,120
2021-11-23	103.80	105.80	102.40	105.00	79.437	54,568
2021-11-22	102.00	106.40	101.60	103.80	78.529	390,265
2021-11-19	97.400	105.20	97.000	101.00	76.410	302,830
2021-11-18	92.400	94.900	92.400	94.500	71.493	36,707
2021-11-17	95.100	95.800	93.100	94.800	71.720	22,836
2021-11-16	95.100	95.600	94.500	95.000	71.871	240,919
2021-11-15	98.500	98.500	95.300	96.000	72.628	17,544
2021-11-12	98.000	98.500	97.000	97.700	73.914	36,836
2021-11-11	97.400	98.000	96.900	98.000	74.141	23,701
2021-11-10	97.100	98.600	96.600	98.400	74.443	44,341
2021-11-09	95.500	97.800	95.500	96.900	73.309	22,725
2021-11-08	96.000	97.000	95.000	96.500	73.006	71,610
2021-11-05	95.800	97.100	95.300	96.000	72.628	16,746
2021-11-04	94.100	96.500	93.400	96.500	73.006	190,878
2021-11-03	97.200	97.200	93.200	94.000	71.115	41,517
2021-11-02	99.600	99.600	95.500	95.500	70.986	138,003
2021-11-01	98.600	99.600	98.000	99.600	74.034	38,789
2021-10-29	99.600	99.600	97.700	97.900	72.770	63,779
2021-10-28	96.100	99.800	92.000	99.800	74.182	282,599
2021-10-27	92.000	96.500	92.000	95.600	71.060	50,325
2021-10-26	94.200	95.300	93.700	95.000	70.614	40,468
2021-10-25	92.700	94.700	91.200	94.200	70.020	40,704
2021-10-22	90.000	92.700	90.000	92.700	68.905	58,227
2021-10-21	90.000	91.400	89.000	89.800	66.749	20,752
2021-10-20	89.000	90.200	89.000	90.000	66.898	22,668
2021-10-19	89.000	89.900	89.000	89.100	66.229	16,582
2021-10-18	89.100	89.700	86.600	89.200	66.303	8,550
2021-10-15	89.400	89.500	88.000	89.500	66.526	19,121

← NewerPage 21 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.