Protector Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 281.50 | 285.00 | 281.50 | 281.50 | 263.68 | 24,572 |
| 2024-11-13 | 284.00 | 286.50 | 280.00 | 280.00 | 262.27 | 42,498 |
| 2024-11-12 | 285.50 | 287.50 | 284.00 | 285.50 | 267.43 | 52,203 |
| 2024-11-11 | 289.00 | 290.00 | 286.50 | 286.50 | 268.36 | 33,357 |
| 2024-11-08 | 287.50 | 291.50 | 285.50 | 287.00 | 268.83 | 53,473 |
| 2024-11-07 | 293.00 | 294.00 | 287.00 | 287.00 | 268.83 | 49,716 |
| 2024-11-06 | 290.00 | 302.00 | 290.00 | 293.00 | 274.45 | 128,212 |
| 2024-11-05 | 283.00 | 291.00 | 283.00 | 290.00 | 271.64 | 37,080 |
| 2024-11-04 | 289.00 | 291.00 | 283.00 | 284.00 | 266.02 | 102,911 |
| 2024-11-01 | 286.50 | 290.00 | 285.50 | 289.00 | 270.70 | 76,311 |
| 2024-10-31 | 286.50 | 287.50 | 284.00 | 285.00 | 266.96 | 74,296 |
| 2024-10-30 | 291.00 | 291.00 | 281.50 | 287.50 | 269.30 | 255,164 |
| 2024-10-29 | 290.00 | 293.00 | 288.00 | 290.50 | 272.11 | 129,115 |
| 2024-10-28 | 289.50 | 290.50 | 283.50 | 290.50 | 272.11 | 127,734 |
| 2024-10-25 | 280.00 | 290.00 | 280.00 | 290.00 | 271.64 | 267,062 |
| 2024-10-24 | 272.00 | 281.00 | 272.00 | 279.00 | 261.34 | 153,754 |
| 2024-10-23 | 252.50 | 260.50 | 252.50 | 260.00 | 243.54 | 53,185 |
| 2024-10-22 | 251.00 | 256.50 | 251.00 | 256.00 | 239.79 | 53,865 |
| 2024-10-21 | 255.00 | 256.00 | 249.50 | 251.50 | 235.58 | 74,999 |
| 2024-10-18 | 258.00 | 258.00 | 255.50 | 256.50 | 240.26 | 62,244 |
| 2024-10-17 | 257.00 | 258.00 | 255.00 | 258.00 | 241.67 | 72,788 |
| 2024-10-16 | 254.00 | 256.00 | 253.50 | 256.00 | 239.79 | 26,246 |
| 2024-10-15 | 255.50 | 256.00 | 252.50 | 255.00 | 238.86 | 59,885 |
| 2024-10-14 | 252.50 | 253.50 | 249.00 | 252.50 | 236.52 | 42,091 |
| 2024-10-11 | 245.50 | 252.00 | 243.50 | 252.00 | 236.05 | 35,684 |
| 2024-10-10 | 244.50 | 246.50 | 244.00 | 246.50 | 230.89 | 24,792 |
| 2024-10-09 | 242.50 | 244.50 | 241.00 | 244.50 | 229.02 | 38,926 |
| 2024-10-08 | 242.00 | 243.50 | 238.50 | 241.50 | 226.21 | 27,877 |
| 2024-10-07 | 238.50 | 242.00 | 237.00 | 242.00 | 226.68 | 55,287 |
| 2024-10-04 | 241.00 | 241.00 | 237.50 | 240.50 | 225.27 | 36,569 |
| 2024-10-03 | 239.00 | 242.00 | 239.00 | 239.50 | 224.34 | 34,970 |
| 2024-10-02 | 243.50 | 243.50 | 239.00 | 239.00 | 223.87 | 25,352 |
| 2024-10-01 | 242.00 | 244.00 | 240.50 | 243.00 | 227.62 | 26,018 |
| 2024-09-30 | 239.00 | 242.00 | 238.00 | 242.00 | 226.68 | 61,154 |
| 2024-09-27 | 237.00 | 239.50 | 235.00 | 238.50 | 223.40 | 84,123 |
| 2024-09-26 | 240.00 | 240.00 | 235.50 | 237.00 | 222.00 | 46,602 |
| 2024-09-25 | 241.50 | 241.50 | 236.00 | 237.50 | 222.46 | 37,538 |
| 2024-09-24 | 239.50 | 241.50 | 238.00 | 239.00 | 223.87 | 65,769 |
| 2024-09-23 | 234.00 | 240.00 | 234.00 | 238.50 | 223.40 | 54,656 |
| 2024-09-20 | 233.00 | 234.00 | 231.50 | 233.00 | 218.25 | 161,956 |
| 2024-09-19 | 234.00 | 238.00 | 231.50 | 232.00 | 217.31 | 90,965 |
| 2024-09-18 | 237.00 | 240.50 | 235.00 | 239.50 | 224.34 | 154,586 |
| 2024-09-17 | 228.00 | 242.00 | 228.00 | 237.00 | 222.00 | 198,838 |
| 2024-09-16 | 220.50 | 223.50 | 220.50 | 222.50 | 208.41 | 54,986 |
| 2024-09-13 | 222.50 | 223.00 | 217.00 | 222.50 | 208.41 | 91,937 |
| 2024-09-12 | 222.00 | 224.00 | 220.00 | 222.50 | 208.41 | 68,808 |
| 2024-09-11 | 222.00 | 223.50 | 220.00 | 220.00 | 206.07 | 41,860 |
| 2024-09-10 | 223.50 | 227.00 | 222.00 | 222.00 | 207.95 | 73,481 |
| 2024-09-09 | 222.00 | 225.50 | 220.50 | 224.00 | 209.82 | 49,425 |
| 2024-09-06 | 222.00 | 224.00 | 218.50 | 221.50 | 207.48 | 66,662 |
| 2024-09-05 | 229.00 | 229.00 | 217.50 | 219.00 | 205.14 | 234,451 |
| 2024-09-04 | 222.00 | 226.00 | 221.00 | 225.00 | 210.76 | 73,787 |
| 2024-09-03 | 227.00 | 228.50 | 223.00 | 224.00 | 209.82 | 60,750 |
| 2024-09-02 | 226.00 | 226.00 | 222.00 | 226.00 | 211.69 | 38,729 |
| 2024-08-30 | 224.00 | 226.50 | 223.50 | 226.50 | 212.16 | 79,666 |
| 2024-08-29 | 220.00 | 224.50 | 220.00 | 223.50 | 209.35 | 38,736 |
| 2024-08-28 | 224.00 | 225.00 | 221.00 | 222.00 | 207.95 | 55,430 |
| 2024-08-27 | 220.00 | 224.00 | 220.00 | 224.00 | 209.82 | 36,844 |
| 2024-08-26 | 221.00 | 222.50 | 219.00 | 219.50 | 205.60 | 46,750 |
| 2024-08-23 | 219.50 | 222.00 | 218.00 | 221.00 | 207.01 | 77,990 |
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.