Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 470.00 | 475.20 | 466.20 | 468.80 | 465.96 | 119,324 |
| 2026-04-27 | 480.00 | 481.40 | 473.60 | 476.80 | 465.96 | 88,047 |
| 2026-04-24 | 479.40 | 484.80 | 471.40 | 479.20 | 468.31 | 227,145 |
| 2026-04-23 | 479.80 | 484.00 | 457.80 | 481.80 | 470.85 | 1,044,951 |
| 2026-04-22 | 493.20 | 495.60 | 486.60 | 487.60 | 476.52 | 76,279 |
| 2026-04-21 | 493.60 | 495.00 | 487.20 | 491.60 | 480.43 | 89,183 |
| 2026-04-20 | 496.80 | 496.80 | 488.00 | 491.00 | 479.84 | 76,218 |
| 2026-04-17 | 501.00 | 501.00 | 490.60 | 498.40 | 487.07 | 124,981 |
| 2026-04-16 | 507.00 | 507.00 | 494.60 | 500.50 | 489.12 | 114,680 |
| 2026-04-15 | 504.00 | 507.50 | 501.50 | 504.00 | 492.55 | 87,020 |
| 2026-04-14 | 493.00 | 502.50 | 491.20 | 502.00 | 490.59 | 87,786 |
| 2026-04-13 | 492.40 | 493.80 | 488.20 | 491.00 | 479.84 | 75,199 |
| 2026-04-10 | 497.00 | 498.00 | 490.00 | 494.00 | 482.77 | 119,779 |
| 2026-04-09 | 485.00 | 498.00 | 483.60 | 495.00 | 483.75 | 187,458 |
| 2026-04-08 | 477.00 | 482.80 | 475.00 | 481.00 | 470.07 | 137,962 |
| 2026-04-07 | 465.00 | 475.20 | 465.00 | 466.80 | 456.19 | 133,663 |
| 2026-04-01 | 476.00 | 476.50 | 465.50 | 466.00 | 455.41 | 87,986 |
| 2026-03-31 | 458.00 | 473.00 | 458.00 | 467.00 | 456.39 | 151,517 |
| 2026-03-30 | 455.00 | 458.00 | 450.50 | 457.50 | 447.10 | 240,068 |
| 2026-03-27 | 464.00 | 464.00 | 455.00 | 459.00 | 448.57 | 228,996 |
| 2026-03-26 | 473.00 | 473.00 | 457.50 | 463.50 | 452.97 | 191,451 |
| 2026-03-25 | 478.50 | 482.00 | 471.50 | 471.50 | 460.78 | 172,730 |
| 2026-03-24 | 505.00 | 505.00 | 473.50 | 474.50 | 463.72 | 582,615 |
| 2026-03-23 | 514.00 | 515.00 | 496.00 | 512.00 | 500.36 | 220,895 |
| 2026-03-20 | 503.00 | 524.00 | 501.00 | 524.00 | 512.09 | 3,290,943 |
| 2026-03-19 | 506.00 | 514.00 | 496.50 | 499.50 | 488.15 | 587,468 |
| 2026-03-18 | 533.00 | 533.00 | 506.00 | 508.00 | 496.45 | 249,851 |
| 2026-03-17 | 525.00 | 532.00 | 524.00 | 530.00 | 517.95 | 93,886 |
| 2026-03-16 | 525.00 | 526.00 | 520.00 | 525.00 | 513.07 | 153,451 |
| 2026-03-13 | 516.00 | 528.00 | 512.00 | 525.00 | 513.07 | 108,524 |
| 2026-03-12 | 509.00 | 519.00 | 505.00 | 518.00 | 506.23 | 170,704 |
| 2026-03-11 | 504.00 | 511.00 | 502.00 | 508.00 | 496.45 | 62,416 |
| 2026-03-10 | 501.00 | 514.00 | 501.00 | 507.00 | 495.48 | 169,719 |
| 2026-03-09 | 496.00 | 501.00 | 493.00 | 495.50 | 484.24 | 105,995 |
| 2026-03-06 | 516.00 | 520.00 | 504.00 | 506.00 | 494.50 | 97,128 |
| 2026-03-05 | 512.00 | 519.00 | 510.00 | 517.00 | 505.25 | 91,206 |
| 2026-03-04 | 492.00 | 509.00 | 491.50 | 509.00 | 497.43 | 82,033 |
| 2026-03-03 | 502.00 | 502.00 | 489.00 | 493.50 | 482.28 | 121,608 |
| 2026-03-02 | 514.00 | 514.00 | 502.00 | 504.00 | 492.55 | 115,231 |
| 2026-02-27 | 511.00 | 522.00 | 510.00 | 518.00 | 506.23 | 134,709 |
| 2026-02-26 | 508.00 | 511.00 | 500.00 | 511.00 | 499.39 | 72,740 |
| 2026-02-25 | 504.00 | 507.00 | 501.00 | 507.00 | 495.48 | 54,311 |
| 2026-02-24 | 508.00 | 508.00 | 494.50 | 502.00 | 490.59 | 115,374 |
| 2026-02-23 | 505.00 | 510.00 | 503.00 | 508.00 | 496.45 | 76,750 |
| 2026-02-20 | 500.00 | 505.00 | 500.00 | 505.00 | 493.52 | 77,299 |
| 2026-02-19 | 496.00 | 501.00 | 495.00 | 498.00 | 486.68 | 66,358 |
| 2026-02-18 | 490.00 | 496.00 | 488.00 | 496.00 | 484.73 | 188,661 |
| 2026-02-17 | 496.00 | 496.00 | 485.50 | 490.00 | 478.86 | 109,365 |
| 2026-02-16 | 494.50 | 503.00 | 492.00 | 493.00 | 481.80 | 74,206 |
| 2026-02-13 | 495.00 | 499.50 | 491.00 | 491.50 | 480.33 | 90,148 |
| 2026-02-12 | 509.00 | 509.00 | 496.50 | 496.50 | 485.22 | 120,869 |
| 2026-02-11 | 520.00 | 520.00 | 507.00 | 507.00 | 495.48 | 109,422 |
| 2026-02-10 | 522.00 | 522.00 | 511.00 | 521.00 | 509.16 | 158,254 |
| 2026-02-09 | 523.00 | 528.00 | 521.00 | 526.00 | 514.05 | 74,268 |
| 2026-02-06 | 515.00 | 523.00 | 514.00 | 523.00 | 511.11 | 108,963 |
| 2026-02-05 | 519.00 | 520.00 | 514.00 | 520.00 | 508.18 | 82,724 |
| 2026-02-04 | 527.00 | 528.00 | 518.00 | 520.00 | 508.18 | 131,071 |
| 2026-02-03 | 534.00 | 534.00 | 523.00 | 526.00 | 514.05 | 107,398 |
| 2026-02-02 | 521.00 | 537.00 | 516.00 | 533.00 | 515.02 | 124,942 |
| 2026-01-30 | 526.00 | 535.00 | 517.00 | 523.00 | 505.36 | 274,656 |
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.