Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 320.00 | 320.50 | 311.50 | 315.50 | 299.24 | 41,500 |
| 2025-02-12 | 316.50 | 318.00 | 312.50 | 316.00 | 299.72 | 177,658 |
| 2025-02-11 | 314.50 | 316.00 | 313.00 | 315.50 | 299.24 | 45,824 |
| 2025-02-10 | 320.00 | 320.50 | 312.00 | 312.50 | 296.40 | 58,802 |
| 2025-02-07 | 316.00 | 319.00 | 312.50 | 318.00 | 301.62 | 48,420 |
| 2025-02-06 | 318.00 | 321.00 | 313.50 | 316.50 | 300.19 | 96,717 |
| 2025-02-05 | 326.00 | 327.50 | 321.00 | 322.00 | 301.62 | 53,941 |
| 2025-02-04 | 325.50 | 330.00 | 323.00 | 326.50 | 305.83 | 61,003 |
| 2025-02-03 | 328.00 | 328.50 | 323.00 | 323.00 | 302.55 | 82,712 |
| 2025-01-31 | 333.00 | 333.50 | 325.00 | 331.00 | 310.05 | 245,917 |
| 2025-01-30 | 328.00 | 332.50 | 317.00 | 331.00 | 310.05 | 149,149 |
| 2025-01-29 | 325.00 | 327.00 | 323.00 | 325.00 | 304.43 | 107,974 |
| 2025-01-28 | 320.00 | 325.50 | 320.00 | 324.00 | 303.49 | 48,703 |
| 2025-01-27 | 324.50 | 324.50 | 318.50 | 319.50 | 299.27 | 100,242 |
| 2025-01-24 | 320.00 | 327.00 | 319.50 | 324.50 | 303.96 | 108,989 |
| 2025-01-23 | 316.00 | 318.50 | 312.50 | 318.00 | 297.87 | 115,433 |
| 2025-01-22 | 311.50 | 318.00 | 309.00 | 316.00 | 296.00 | 124,628 |
| 2025-01-21 | 309.00 | 319.50 | 305.50 | 309.00 | 289.44 | 170,692 |
| 2025-01-20 | 296.00 | 300.00 | 293.50 | 298.50 | 279.60 | 56,782 |
| 2025-01-17 | 295.00 | 295.50 | 293.00 | 295.50 | 276.79 | 34,144 |
| 2025-01-16 | 298.00 | 299.50 | 291.50 | 294.00 | 275.39 | 44,932 |
| 2025-01-15 | 289.00 | 294.00 | 289.00 | 293.50 | 274.92 | 38,795 |
| 2025-01-14 | 283.00 | 289.00 | 282.00 | 289.00 | 270.70 | 44,724 |
| 2025-01-13 | 295.00 | 295.00 | 283.00 | 283.00 | 265.08 | 111,429 |
| 2025-01-10 | 297.00 | 297.00 | 292.50 | 294.00 | 275.39 | 37,182 |
| 2025-01-09 | 292.00 | 298.00 | 291.50 | 297.00 | 278.20 | 49,735 |
| 2025-01-08 | 293.00 | 293.00 | 288.00 | 291.00 | 272.58 | 30,265 |
| 2025-01-07 | 288.50 | 292.00 | 284.00 | 291.50 | 273.05 | 70,154 |
| 2025-01-06 | 293.50 | 293.50 | 287.50 | 288.00 | 269.77 | 56,435 |
| 2025-01-03 | 292.00 | 293.00 | 287.50 | 292.50 | 273.98 | 23,648 |
| 2025-01-02 | 289.50 | 293.50 | 288.50 | 292.50 | 273.98 | 47,059 |
| 2024-12-30 | 287.50 | 287.50 | 283.00 | 285.00 | 266.96 | 46,742 |
| 2024-12-27 | 285.50 | 287.00 | 283.50 | 286.50 | 268.36 | 37,318 |
| 2024-12-23 | 281.50 | 288.00 | 280.50 | 286.00 | 267.89 | 59,287 |
| 2024-12-20 | 282.50 | 282.50 | 277.50 | 281.00 | 263.21 | 47,339 |
| 2024-12-19 | 279.00 | 283.50 | 276.50 | 282.50 | 264.62 | 84,526 |
| 2024-12-18 | 278.00 | 281.50 | 277.00 | 279.00 | 261.34 | 78,154 |
| 2024-12-17 | 282.00 | 282.00 | 277.50 | 278.00 | 260.40 | 50,697 |
| 2024-12-16 | 283.00 | 284.00 | 281.50 | 281.50 | 263.68 | 31,419 |
| 2024-12-13 | 283.00 | 284.00 | 281.00 | 282.00 | 264.15 | 64,018 |
| 2024-12-12 | 283.00 | 283.50 | 279.00 | 282.50 | 264.62 | 102,485 |
| 2024-12-11 | 282.00 | 285.00 | 281.50 | 283.50 | 265.55 | 46,832 |
| 2024-12-10 | 284.00 | 284.50 | 281.50 | 282.00 | 264.15 | 51,181 |
| 2024-12-09 | 291.00 | 292.00 | 285.00 | 285.00 | 266.96 | 57,363 |
| 2024-12-06 | 296.00 | 296.00 | 290.50 | 291.00 | 272.58 | 42,012 |
| 2024-12-05 | 295.50 | 296.50 | 291.50 | 294.00 | 275.39 | 34,242 |
| 2024-12-04 | 298.50 | 298.50 | 293.00 | 295.00 | 276.32 | 68,096 |
| 2024-12-03 | 294.00 | 300.50 | 294.00 | 297.50 | 278.67 | 47,065 |
| 2024-12-02 | 291.00 | 298.00 | 290.00 | 293.00 | 274.45 | 69,098 |
| 2024-11-29 | 288.00 | 290.00 | 287.00 | 289.00 | 270.70 | 95,024 |
| 2024-11-28 | 287.00 | 289.50 | 287.00 | 288.50 | 270.24 | 32,616 |
| 2024-11-27 | 288.00 | 290.50 | 286.00 | 287.00 | 268.83 | 25,290 |
| 2024-11-26 | 293.00 | 293.00 | 285.50 | 286.50 | 268.36 | 31,053 |
| 2024-11-25 | 283.00 | 292.50 | 283.00 | 290.00 | 271.64 | 124,934 |
| 2024-11-22 | 283.50 | 284.00 | 279.00 | 282.00 | 264.15 | 40,865 |
| 2024-11-21 | 280.00 | 282.00 | 279.00 | 281.50 | 263.68 | 46,449 |
| 2024-11-20 | 279.50 | 283.00 | 279.50 | 280.00 | 262.27 | 39,514 |
| 2024-11-19 | 278.00 | 281.50 | 275.50 | 278.50 | 260.87 | 43,654 |
| 2024-11-18 | 282.50 | 283.50 | 276.50 | 280.50 | 262.74 | 40,222 |
| 2024-11-15 | 282.00 | 284.00 | 280.50 | 283.50 | 265.55 | 33,842 |
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.