Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 490.00 | 492.50 | 486.00 | 492.00 | 472.38 | 81,696 |
| 2025-08-07 | 498.00 | 502.00 | 492.00 | 497.00 | 477.18 | 84,698 |
| 2025-08-06 | 498.00 | 498.00 | 483.50 | 497.00 | 477.18 | 212,402 |
| 2025-08-05 | 499.00 | 504.00 | 487.50 | 498.50 | 478.62 | 82,148 |
| 2025-08-04 | 504.00 | 509.00 | 502.00 | 506.00 | 485.82 | 62,047 |
| 2025-08-01 | 506.00 | 507.00 | 498.00 | 503.00 | 482.94 | 55,860 |
| 2025-07-31 | 509.00 | 515.00 | 506.00 | 506.00 | 485.82 | 64,643 |
| 2025-07-30 | 512.00 | 514.00 | 503.00 | 504.00 | 483.90 | 49,249 |
| 2025-07-29 | 505.00 | 514.00 | 505.00 | 510.00 | 489.66 | 68,606 |
| 2025-07-28 | 518.00 | 520.00 | 506.00 | 506.00 | 485.82 | 52,103 |
| 2025-07-25 | 521.00 | 523.00 | 517.00 | 517.00 | 496.38 | 53,235 |
| 2025-07-24 | 522.00 | 524.00 | 517.00 | 518.00 | 497.34 | 67,724 |
| 2025-07-23 | 522.00 | 523.00 | 515.00 | 520.00 | 499.26 | 53,155 |
| 2025-07-22 | 514.00 | 521.00 | 508.00 | 518.00 | 497.34 | 92,682 |
| 2025-07-21 | 520.00 | 521.00 | 510.00 | 514.00 | 493.50 | 65,324 |
| 2025-07-18 | 526.00 | 526.00 | 514.00 | 519.00 | 498.30 | 83,013 |
| 2025-07-17 | 526.00 | 526.00 | 517.00 | 522.00 | 501.18 | 98,199 |
| 2025-07-16 | 514.00 | 525.00 | 511.00 | 520.00 | 499.26 | 112,184 |
| 2025-07-15 | 522.00 | 528.00 | 513.00 | 516.00 | 493.50 | 114,083 |
| 2025-07-14 | 505.00 | 519.00 | 498.50 | 519.00 | 496.37 | 138,695 |
| 2025-07-11 | 482.50 | 517.00 | 475.50 | 505.00 | 482.98 | 348,786 |
| 2025-07-10 | 465.50 | 467.00 | 460.00 | 464.00 | 443.77 | 133,417 |
| 2025-07-09 | 463.00 | 467.50 | 456.00 | 462.00 | 441.86 | 105,982 |
| 2025-07-08 | 450.00 | 460.00 | 445.50 | 460.00 | 439.94 | 223,653 |
| 2025-07-07 | 455.00 | 457.00 | 444.00 | 444.50 | 425.12 | 101,688 |
| 2025-07-04 | 437.50 | 451.50 | 434.00 | 451.50 | 431.82 | 80,327 |
| 2025-07-03 | 429.00 | 442.50 | 428.00 | 442.50 | 423.21 | 170,051 |
| 2025-07-02 | 428.50 | 432.50 | 422.00 | 428.00 | 409.34 | 126,186 |
| 2025-07-01 | 431.00 | 431.00 | 426.00 | 426.50 | 407.91 | 46,108 |
| 2025-06-30 | 430.00 | 430.00 | 424.00 | 429.00 | 410.30 | 36,111 |
| 2025-06-27 | 431.00 | 431.50 | 426.50 | 428.00 | 409.34 | 44,269 |
| 2025-06-26 | 432.00 | 433.00 | 428.00 | 428.00 | 409.34 | 57,126 |
| 2025-06-25 | 428.00 | 429.50 | 424.00 | 429.50 | 410.77 | 40,973 |
| 2025-06-24 | 425.00 | 428.00 | 421.00 | 424.50 | 405.99 | 161,575 |
| 2025-06-23 | 416.50 | 422.00 | 416.00 | 417.50 | 399.30 | 58,359 |
| 2025-06-20 | 407.00 | 419.50 | 404.50 | 415.50 | 397.38 | 204,369 |
| 2025-06-19 | 403.00 | 407.50 | 400.00 | 406.50 | 388.78 | 50,221 |
| 2025-06-18 | 405.00 | 409.00 | 403.50 | 404.50 | 386.86 | 45,313 |
| 2025-06-17 | 402.50 | 405.50 | 400.00 | 404.00 | 386.39 | 65,039 |
| 2025-06-16 | 404.50 | 407.00 | 402.00 | 407.00 | 389.26 | 48,366 |
| 2025-06-13 | 401.00 | 404.50 | 397.50 | 404.50 | 386.86 | 111,798 |
| 2025-06-12 | 403.50 | 406.50 | 401.00 | 405.50 | 387.82 | 46,995 |
| 2025-06-11 | 404.50 | 407.50 | 401.50 | 406.00 | 388.30 | 52,308 |
| 2025-06-10 | 408.00 | 409.00 | 403.00 | 406.50 | 388.78 | 61,900 |
| 2025-06-06 | 407.00 | 411.50 | 406.50 | 408.00 | 390.21 | 34,966 |
| 2025-06-05 | 404.50 | 407.00 | 401.50 | 407.00 | 389.26 | 99,914 |
| 2025-06-04 | 405.50 | 408.00 | 399.00 | 406.00 | 388.30 | 32,512 |
| 2025-06-03 | 408.00 | 411.50 | 399.00 | 404.00 | 386.39 | 120,784 |
| 2025-06-02 | 404.50 | 414.00 | 404.00 | 406.00 | 388.30 | 211,154 |
| 2025-05-30 | 403.00 | 408.00 | 399.00 | 404.50 | 386.86 | 129,473 |
| 2025-05-28 | 407.00 | 408.50 | 403.00 | 403.00 | 385.43 | 63,818 |
| 2025-05-27 | 413.50 | 413.50 | 408.00 | 409.50 | 391.65 | 57,211 |
| 2025-05-26 | 410.00 | 416.00 | 408.00 | 413.50 | 395.47 | 47,494 |
| 2025-05-23 | 406.50 | 412.00 | 398.50 | 405.00 | 387.34 | 71,882 |
| 2025-05-22 | 412.50 | 412.50 | 405.00 | 406.50 | 388.78 | 53,526 |
| 2025-05-21 | 406.50 | 414.50 | 405.00 | 413.50 | 395.47 | 114,793 |
| 2025-05-20 | 407.00 | 410.00 | 406.50 | 406.50 | 388.78 | 145,694 |
| 2025-05-19 | 406.00 | 407.50 | 401.50 | 406.50 | 388.78 | 108,947 |
| 2025-05-16 | 402.50 | 409.00 | 400.00 | 406.00 | 388.30 | 197,225 |
| 2025-05-15 | 392.50 | 402.00 | 390.00 | 402.00 | 384.47 | 114,962 |
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.