Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 455.50 | 466.50 | 455.50 | 460.00 | 444.48 | 165,571 |
| 2025-10-29 | 461.00 | 462.50 | 455.00 | 455.00 | 439.65 | 130,357 |
| 2025-10-28 | 467.00 | 469.00 | 461.50 | 462.00 | 446.42 | 127,771 |
| 2025-10-27 | 464.50 | 473.50 | 459.00 | 471.50 | 452.70 | 221,589 |
| 2025-10-24 | 472.00 | 476.00 | 461.00 | 462.00 | 443.58 | 291,068 |
| 2025-10-23 | 469.50 | 484.00 | 458.50 | 462.50 | 444.06 | 599,258 |
| 2025-10-22 | 500.00 | 503.00 | 488.00 | 501.00 | 481.02 | 207,775 |
| 2025-10-21 | 480.00 | 499.50 | 480.00 | 496.50 | 476.70 | 164,791 |
| 2025-10-20 | 475.50 | 485.00 | 475.00 | 475.00 | 456.06 | 82,620 |
| 2025-10-17 | 471.00 | 477.00 | 462.00 | 477.00 | 457.98 | 84,650 |
| 2025-10-16 | 479.00 | 479.00 | 472.00 | 475.50 | 456.54 | 90,763 |
| 2025-10-15 | 485.00 | 485.50 | 476.50 | 477.00 | 457.98 | 52,341 |
| 2025-10-14 | 478.00 | 483.00 | 473.00 | 483.00 | 463.74 | 74,035 |
| 2025-10-13 | 482.00 | 486.00 | 477.00 | 478.00 | 458.94 | 56,946 |
| 2025-10-10 | 483.00 | 489.00 | 480.50 | 489.00 | 469.50 | 39,149 |
| 2025-10-09 | 475.50 | 487.00 | 475.50 | 483.50 | 464.22 | 56,121 |
| 2025-10-08 | 491.00 | 492.50 | 469.00 | 479.50 | 460.38 | 144,878 |
| 2025-10-07 | 491.50 | 497.50 | 489.00 | 489.00 | 469.50 | 54,190 |
| 2025-10-06 | 485.00 | 491.00 | 483.00 | 491.00 | 471.42 | 65,967 |
| 2025-10-03 | 482.00 | 487.00 | 481.50 | 486.50 | 467.10 | 42,902 |
| 2025-10-02 | 494.50 | 494.50 | 475.50 | 480.00 | 460.86 | 92,478 |
| 2025-10-01 | 492.00 | 493.50 | 488.00 | 492.50 | 472.86 | 49,861 |
| 2025-09-30 | 489.50 | 498.00 | 487.00 | 491.00 | 471.42 | 69,499 |
| 2025-09-29 | 481.00 | 493.00 | 481.00 | 487.00 | 467.58 | 69,877 |
| 2025-09-26 | 479.00 | 481.50 | 472.50 | 481.00 | 461.82 | 84,968 |
| 2025-09-25 | 477.00 | 487.00 | 476.00 | 482.50 | 463.26 | 148,955 |
| 2025-09-24 | 483.00 | 483.50 | 477.00 | 481.00 | 461.82 | 51,204 |
| 2025-09-23 | 483.00 | 484.50 | 478.50 | 483.50 | 464.22 | 49,009 |
| 2025-09-22 | 500.00 | 500.00 | 475.00 | 481.50 | 462.30 | 118,825 |
| 2025-09-19 | 483.50 | 498.50 | 482.50 | 498.50 | 478.62 | 402,415 |
| 2025-09-18 | 490.00 | 491.50 | 478.00 | 482.50 | 463.26 | 93,918 |
| 2025-09-17 | 483.50 | 488.00 | 478.00 | 487.00 | 467.58 | 67,106 |
| 2025-09-16 | 480.00 | 483.50 | 475.00 | 483.50 | 464.22 | 61,870 |
| 2025-09-15 | 472.00 | 482.00 | 470.00 | 480.00 | 460.86 | 56,339 |
| 2025-09-12 | 470.00 | 473.00 | 469.50 | 470.50 | 451.74 | 32,770 |
| 2025-09-11 | 474.50 | 479.00 | 468.50 | 471.00 | 452.22 | 37,949 |
| 2025-09-10 | 473.50 | 475.50 | 469.50 | 474.50 | 455.58 | 61,898 |
| 2025-09-09 | 473.00 | 475.00 | 466.50 | 475.00 | 456.06 | 77,346 |
| 2025-09-08 | 463.00 | 472.00 | 463.00 | 470.50 | 451.74 | 71,495 |
| 2025-09-05 | 465.00 | 467.00 | 461.00 | 461.00 | 442.62 | 48,479 |
| 2025-09-04 | 452.00 | 466.50 | 452.00 | 464.00 | 445.50 | 109,055 |
| 2025-09-03 | 468.50 | 468.50 | 453.00 | 455.50 | 437.34 | 148,424 |
| 2025-09-02 | 477.00 | 478.00 | 467.00 | 470.00 | 451.26 | 84,480 |
| 2025-09-01 | 489.50 | 489.50 | 477.50 | 478.00 | 458.94 | 45,377 |
| 2025-08-29 | 487.00 | 490.50 | 484.00 | 485.50 | 466.14 | 64,142 |
| 2025-08-28 | 486.00 | 491.50 | 485.50 | 488.00 | 468.54 | 57,195 |
| 2025-08-27 | 493.00 | 493.00 | 486.00 | 487.50 | 468.06 | 49,946 |
| 2025-08-26 | 500.00 | 500.00 | 492.00 | 495.00 | 475.26 | 74,736 |
| 2025-08-25 | 501.00 | 501.00 | 496.50 | 500.00 | 480.06 | 36,509 |
| 2025-08-22 | 509.00 | 509.00 | 502.00 | 502.00 | 481.98 | 52,905 |
| 2025-08-21 | 502.00 | 508.00 | 500.00 | 508.00 | 487.74 | 45,005 |
| 2025-08-20 | 496.00 | 503.00 | 494.50 | 501.00 | 481.02 | 46,368 |
| 2025-08-19 | 501.00 | 507.00 | 497.50 | 497.50 | 477.66 | 64,489 |
| 2025-08-18 | 497.00 | 504.00 | 495.00 | 504.00 | 483.90 | 72,005 |
| 2025-08-15 | 494.00 | 496.00 | 484.00 | 496.00 | 476.22 | 120,216 |
| 2025-08-14 | 494.50 | 501.00 | 493.00 | 497.00 | 477.18 | 59,988 |
| 2025-08-13 | 497.00 | 499.00 | 491.00 | 493.00 | 473.34 | 69,416 |
| 2025-08-12 | 492.00 | 499.50 | 492.00 | 498.50 | 478.62 | 63,680 |
| 2025-08-11 | 487.50 | 492.00 | 483.00 | 491.50 | 471.90 | 141,125 |
| 2025-08-08 | 490.00 | 492.50 | 486.00 | 492.00 | 472.38 | 81,696 |
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.