Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 545.00 | 545.00 | 520.00 | 526.00 | 508.26 | 238,612 |
| 2026-01-28 | 540.00 | 540.00 | 533.00 | 539.00 | 520.82 | 87,225 |
| 2026-01-27 | 543.00 | 547.00 | 531.00 | 540.00 | 521.79 | 119,754 |
| 2026-01-26 | 548.00 | 548.00 | 536.00 | 540.00 | 521.79 | 66,994 |
| 2026-01-23 | 555.00 | 555.00 | 541.00 | 547.00 | 528.55 | 87,045 |
| 2026-01-22 | 554.00 | 559.00 | 549.00 | 556.00 | 537.25 | 70,944 |
| 2026-01-21 | 545.00 | 554.00 | 535.00 | 547.00 | 528.55 | 211,222 |
| 2026-01-20 | 535.00 | 536.00 | 528.00 | 531.00 | 513.09 | 88,152 |
| 2026-01-19 | 532.00 | 537.00 | 525.00 | 537.00 | 518.89 | 119,162 |
| 2026-01-16 | 535.00 | 542.00 | 532.00 | 538.00 | 519.85 | 66,694 |
| 2026-01-15 | 526.00 | 542.00 | 526.00 | 534.00 | 515.99 | 159,276 |
| 2026-01-14 | 533.00 | 533.00 | 515.00 | 525.00 | 507.29 | 77,433 |
| 2026-01-13 | 517.00 | 534.00 | 517.00 | 533.00 | 515.02 | 151,540 |
| 2026-01-12 | 517.00 | 519.00 | 513.00 | 517.00 | 499.56 | 40,821 |
| 2026-01-09 | 525.00 | 525.00 | 517.00 | 519.00 | 501.49 | 50,863 |
| 2026-01-08 | 524.00 | 529.00 | 521.00 | 523.00 | 505.36 | 60,793 |
| 2026-01-07 | 521.00 | 526.00 | 517.00 | 523.00 | 505.36 | 89,989 |
| 2026-01-06 | 518.00 | 525.00 | 513.00 | 523.00 | 505.36 | 75,228 |
| 2026-01-05 | 523.00 | 523.00 | 506.00 | 512.00 | 494.73 | 81,704 |
| 2026-01-02 | 530.00 | 532.00 | 517.00 | 521.00 | 503.43 | 45,219 |
| 2025-12-30 | 519.00 | 526.00 | 516.00 | 524.00 | 506.33 | 68,471 |
| 2025-12-29 | 526.00 | 527.00 | 513.00 | 519.00 | 501.49 | 34,107 |
| 2025-12-23 | 520.00 | 529.00 | 520.00 | 525.00 | 507.29 | 47,511 |
| 2025-12-22 | 520.00 | 526.00 | 518.00 | 524.00 | 506.33 | 66,502 |
| 2025-12-19 | 516.00 | 521.00 | 511.00 | 520.00 | 502.46 | 131,232 |
| 2025-12-18 | 519.00 | 519.00 | 512.00 | 515.00 | 497.63 | 38,691 |
| 2025-12-17 | 517.00 | 521.00 | 514.00 | 519.00 | 501.49 | 85,227 |
| 2025-12-16 | 513.00 | 518.00 | 510.00 | 514.00 | 496.66 | 68,029 |
| 2025-12-15 | 500.00 | 514.00 | 500.00 | 513.00 | 495.70 | 105,101 |
| 2025-12-12 | 508.00 | 513.00 | 500.00 | 500.00 | 483.14 | 80,598 |
| 2025-12-11 | 501.00 | 512.00 | 501.00 | 508.00 | 490.87 | 148,058 |
| 2025-12-10 | 500.00 | 501.00 | 495.00 | 499.00 | 482.17 | 53,056 |
| 2025-12-09 | 494.50 | 510.00 | 493.00 | 500.00 | 483.14 | 135,351 |
| 2025-12-08 | 483.00 | 492.50 | 482.00 | 491.00 | 474.44 | 74,562 |
| 2025-12-05 | 486.50 | 486.50 | 480.00 | 483.00 | 466.71 | 68,128 |
| 2025-12-04 | 493.00 | 493.00 | 483.50 | 486.00 | 469.61 | 72,396 |
| 2025-12-03 | 510.00 | 510.00 | 488.50 | 488.50 | 472.02 | 1,648,159 |
| 2025-12-02 | 500.00 | 512.00 | 498.50 | 509.00 | 491.83 | 223,929 |
| 2025-12-01 | 482.00 | 498.50 | 480.50 | 498.50 | 481.69 | 169,113 |
| 2025-11-28 | 488.50 | 488.50 | 476.50 | 481.50 | 465.26 | 147,299 |
| 2025-11-27 | 490.00 | 491.00 | 484.50 | 487.50 | 471.06 | 79,402 |
| 2025-11-26 | 477.00 | 490.50 | 477.00 | 487.50 | 471.06 | 151,908 |
| 2025-11-25 | 475.00 | 477.50 | 472.00 | 475.50 | 459.46 | 52,755 |
| 2025-11-24 | 470.00 | 477.00 | 469.00 | 477.00 | 460.91 | 130,566 |
| 2025-11-21 | 468.00 | 473.50 | 466.00 | 471.00 | 455.11 | 62,467 |
| 2025-11-20 | 462.00 | 475.50 | 462.00 | 475.00 | 458.98 | 125,829 |
| 2025-11-19 | 449.00 | 462.00 | 449.00 | 462.00 | 446.42 | 137,793 |
| 2025-11-18 | 449.00 | 451.50 | 445.00 | 447.50 | 432.41 | 125,225 |
| 2025-11-17 | 448.00 | 456.00 | 448.00 | 455.50 | 440.14 | 98,103 |
| 2025-11-14 | 455.50 | 455.50 | 449.00 | 454.50 | 439.17 | 63,764 |
| 2025-11-13 | 460.00 | 464.00 | 457.50 | 457.50 | 442.07 | 52,927 |
| 2025-11-12 | 459.00 | 464.50 | 457.00 | 458.50 | 443.04 | 84,526 |
| 2025-11-11 | 447.50 | 459.00 | 447.00 | 459.00 | 443.52 | 118,870 |
| 2025-11-10 | 442.50 | 446.50 | 440.00 | 446.50 | 431.44 | 113,625 |
| 2025-11-07 | 446.00 | 449.00 | 436.00 | 441.00 | 426.13 | 120,895 |
| 2025-11-06 | 450.00 | 450.00 | 444.50 | 446.50 | 431.44 | 62,916 |
| 2025-11-05 | 448.50 | 451.00 | 443.50 | 448.00 | 432.89 | 193,549 |
| 2025-11-04 | 460.50 | 460.50 | 449.00 | 451.00 | 435.79 | 148,593 |
| 2025-11-03 | 457.00 | 464.50 | 455.50 | 461.50 | 445.93 | 81,507 |
| 2025-10-31 | 461.00 | 466.00 | 455.00 | 456.50 | 441.10 | 80,980 |
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.