Protector Forsikring ASA (0JXF.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
As of 01:00PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 221.50 | 221.50 | 221.00 | 221.00 | 221.00 | 166 |
| 02 May 2024 | 227.75 | 223.00 | 223.00 | 223.00 | 223.00 | 162 |
| 02 May 2024 | 2 Dividend | |||||
| 01 May 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 223.75 | - |
| 30 Apr 2024 | 225.75 | 227.50 | 226.00 | 225.75 | 223.75 | 9,106 |
| 29 Apr 2024 | 225.25 | 229.50 | 224.00 | 225.25 | 223.25 | 152,595 |
| 26 Apr 2024 | 225.25 | 226.00 | 223.98 | 225.25 | 223.25 | 16,630 |
| 25 Apr 2024 | 217.75 | 226.28 | 215.00 | 225.25 | 223.25 | 36,510 |
| 24 Apr 2024 | 226.25 | 227.52 | 222.50 | 226.25 | 224.25 | 11,490 |
| 23 Apr 2024 | 225.25 | 226.02 | 224.50 | 225.25 | 223.25 | 11,664 |
| 22 Apr 2024 | 218.25 | 224.02 | 219.00 | 222.50 | 220.53 | 4,504 |
| 19 Apr 2024 | 225.25 | 219.00 | 217.08 | 218.75 | 216.81 | 6,562 |
| 18 Apr 2024 | 219.25 | 219.00 | 217.00 | 219.25 | 217.31 | 16,031 |
| 17 Apr 2024 | 217.25 | 223.00 | 218.98 | 221.50 | 219.54 | 5,653 |
| 16 Apr 2024 | 225.25 | 223.00 | 217.00 | 220.50 | 218.55 | 35,745 |
| 15 Apr 2024 | 230.00 | 230.00 | 226.48 | 230.00 | 227.96 | 11,097 |
| 12 Apr 2024 | 231.00 | 233.02 | 228.75 | 231.00 | 228.95 | 4,733 |
| 11 Apr 2024 | 233.50 | 232.50 | 227.02 | 229.25 | 227.22 | 14,137 |
| 10 Apr 2024 | 230.00 | 234.00 | 230.62 | 230.00 | 227.96 | 6,371 |
| 09 Apr 2024 | 226.25 | 230.83 | 228.00 | 231.00 | 228.95 | 5,354 |
| 08 Apr 2024 | 223.50 | 228.00 | 225.50 | 227.25 | 225.24 | 3,686 |
| 05 Apr 2024 | 224.00 | 225.02 | 220.00 | 224.50 | 222.51 | 17,897 |
| 04 Apr 2024 | 232.00 | 228.00 | 225.00 | 227.25 | 225.24 | 5,785 |
| 03 Apr 2024 | 226.75 | 231.50 | 227.00 | 227.25 | 225.24 | 5,227 |
| 02 Apr 2024 | 227.25 | 228.50 | 224.00 | 227.25 | 225.24 | 10,411 |
| 28 Mar 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 224.25 | - |
| 27 Mar 2024 | 229.25 | 228.10 | 224.00 | 226.25 | 224.25 | 2,681 |
| 26 Mar 2024 | 226.25 | 229.52 | 227.04 | 226.25 | 224.25 | 4,282 |
| 25 Mar 2024 | 219.25 | 226.00 | 218.97 | 223.00 | 221.02 | 2,319 |
| 22 Mar 2024 | 215.75 | 218.02 | 215.52 | 215.75 | 213.84 | 4,411 |
| 21 Mar 2024 | 215.25 | 215.98 | 213.50 | 215.25 | 213.34 | 4,536 |
| 20 Mar 2024 | 214.00 | 215.62 | 215.08 | 214.00 | 212.10 | 1,615 |
| 19 Mar 2024 | 212.50 | 215.50 | 210.48 | 212.50 | 210.62 | 3,036 |
| 18 Mar 2024 | 215.75 | 215.00 | 211.98 | 215.75 | 213.84 | 2,146 |
| 15 Mar 2024 | 215.25 | 217.50 | 214.50 | 215.25 | 213.34 | 5,714 |
| 14 Mar 2024 | 215.75 | 217.00 | 214.46 | 215.75 | 213.84 | 1,735 |
| 13 Mar 2024 | 215.25 | 217.00 | 214.27 | 215.25 | 213.34 | 5,678 |
| 12 Mar 2024 | 212.50 | 215.00 | 213.35 | 212.50 | 210.62 | 3,992 |
| 11 Mar 2024 | 210.50 | 214.50 | 210.50 | 212.50 | 210.62 | 7,387 |
| 08 Mar 2024 | 211.00 | 212.00 | 210.50 | 210.50 | 208.64 | 4,436 |
| 07 Mar 2024 | 209.25 | 211.32 | 210.00 | 209.25 | 207.40 | 2,026 |
| 06 Mar 2024 | 211.50 | 211.50 | 209.00 | 211.50 | 209.63 | 2,455 |
| 05 Mar 2024 | 211.50 | 212.50 | 211.79 | 211.50 | 209.63 | 2,637 |
| 04 Mar 2024 | 216.25 | 214.50 | 211.41 | 212.00 | 210.12 | 8,072 |
| 01 Mar 2024 | 216.75 | 219.17 | 214.26 | 216.75 | 214.83 | 10,685 |
| 29 Feb 2024 | 215.75 | 217.00 | 214.50 | 215.75 | 213.84 | 29,929 |
| 28 Feb 2024 | 215.25 | 215.52 | 211.50 | 215.25 | 213.34 | 7,217 |
| 27 Feb 2024 | 216.75 | 215.56 | 213.48 | 213.00 | 211.11 | 9,115 |
| 26 Feb 2024 | 213.50 | 217.52 | 213.50 | 213.50 | 211.61 | 4,404 |
| 23 Feb 2024 | 215.25 | 214.79 | 213.48 | 215.25 | 213.34 | 2,868 |
| 22 Feb 2024 | 218.75 | 218.76 | 214.49 | 215.25 | 213.34 | 11,451 |
| 21 Feb 2024 | 216.25 | 219.50 | 216.98 | 217.75 | 215.82 | 5,538 |
| 20 Feb 2024 | 218.25 | 217.50 | 215.47 | 218.25 | 216.32 | 5,743 |
| 19 Feb 2024 | 218.75 | 219.25 | 218.00 | 218.75 | 216.81 | 304,599 |
| 16 Feb 2024 | 218.25 | 220.50 | 218.73 | 218.75 | 216.81 | 6,926 |
| 15 Feb 2024 | 220.00 | 219.00 | 217.48 | 220.00 | 218.05 | 10,299 |
| 14 Feb 2024 | 217.25 | 219.50 | 217.01 | 217.25 | 215.33 | 7,303 |
| 13 Feb 2024 | 220.50 | 220.62 | 218.98 | 220.00 | 218.05 | 7,659 |
| 12 Feb 2024 | 221.50 | 222.01 | 220.48 | 221.50 | 219.54 | 6,051 |
| 09 Feb 2024 | 224.00 | 223.00 | 219.50 | 220.00 | 218.05 | 13,566 |
| 08 Feb 2024 | 224.50 | 225.28 | 223.50 | 224.50 | 222.51 | 36,569 |
| 07 Feb 2024 | 224.50 | 225.02 | 222.45 | 224.50 | 222.51 | 18,415 |
| 07 Feb 2024 | 5 Dividend | |||||
| 06 Feb 2024 | 222.50 | 228.00 | 220.63 | 226.75 | 219.79 | 26,383 |
| 05 Feb 2024 | 226.75 | 230.00 | 220.02 | 222.00 | 215.18 | 159,439 |
| 02 Feb 2024 | 218.25 | 223.00 | 214.50 | 222.50 | 215.67 | 26,247 |
| 01 Feb 2024 | 203.00 | 221.50 | 205.01 | 213.00 | 206.46 | 19,550 |
| 31 Jan 2024 | 190.10 | 190.40 | 188.58 | 190.10 | 184.26 | 12,816 |
| 30 Jan 2024 | 188.00 | 191.20 | 188.40 | 188.00 | 182.23 | 17,393 |
| 29 Jan 2024 | 193.85 | 188.83 | 187.58 | 189.40 | 183.58 | 10,254 |
| 26 Jan 2024 | 192.50 | 191.80 | 188.38 | 189.00 | 183.19 | 8,979 |
| 25 Jan 2024 | 193.50 | 194.20 | 193.66 | 193.50 | 187.56 | 7,548 |
| 24 Jan 2024 | 194.50 | 193.40 | 192.48 | 194.50 | 188.53 | 7,515 |
| 23 Jan 2024 | 194.50 | 196.80 | 193.80 | 194.50 | 188.53 | 7,213 |
| 22 Jan 2024 | 183.50 | 195.62 | 192.73 | 194.95 | 188.96 | 25,141 |
| 19 Jan 2024 | 179.30 | 180.60 | 177.60 | 179.30 | 173.79 | 11,744 |
| 18 Jan 2024 | 177.40 | 178.67 | 178.00 | 177.40 | 171.95 | 10,189 |
| 17 Jan 2024 | 180.40 | 180.02 | 178.40 | 180.40 | 174.86 | 2,695 |
| 16 Jan 2024 | 179.50 | 181.60 | 177.60 | 179.50 | 173.99 | 21,901 |
| 15 Jan 2024 | 183.10 | 183.62 | 179.78 | 183.10 | 177.48 | 13,103 |
| 12 Jan 2024 | 184.00 | 183.42 | 182.35 | 184.00 | 178.35 | 9,484 |
| 11 Jan 2024 | 181.80 | 182.95 | 182.00 | 181.80 | 176.22 | 9,676 |
| 10 Jan 2024 | 180.00 | 181.20 | 179.82 | 180.00 | 174.47 | 3,755 |
| 09 Jan 2024 | 177.40 | 181.00 | 178.80 | 180.80 | 175.25 | 10,940 |
| 08 Jan 2024 | 181.60 | 179.61 | 177.98 | 180.00 | 174.47 | 20,163 |
| 05 Jan 2024 | 179.10 | 179.20 | 175.40 | 175.70 | 170.30 | 13,597 |
| 04 Jan 2024 | 179.50 | 179.60 | 177.20 | 179.50 | 173.99 | 13,415 |
| 03 Jan 2024 | 184.20 | 184.60 | 178.00 | 180.60 | 175.05 | 31,413 |
| 02 Jan 2024 | 180.20 | 181.62 | 180.20 | 180.20 | 174.67 | 8,687 |
| 29 Dec 2023 | 177.00 | 180.20 | 176.60 | 177.00 | 171.56 | 7,940 |
| 28 Dec 2023 | 177.20 | 177.02 | 175.60 | 177.20 | 171.76 | 3,654 |
| 27 Dec 2023 | 180.00 | 178.40 | 176.00 | 176.00 | 170.59 | 13,050 |
| 22 Dec 2023 | 175.10 | 175.80 | 174.60 | 175.10 | 169.72 | 12,936 |
| 21 Dec 2023 | 174.90 | 175.61 | 174.58 | 174.90 | 169.53 | 5,441 |
| 20 Dec 2023 | 178.10 | 178.04 | 175.40 | 178.10 | 172.63 | 35,873 |
| 19 Dec 2023 | 182.50 | 180.00 | 177.71 | 180.00 | 174.47 | 10,896 |
| 18 Dec 2023 | 178.90 | 180.62 | 178.80 | 178.90 | 173.41 | 5,221 |
| 15 Dec 2023 | 180.20 | 180.78 | 179.00 | 180.20 | 174.67 | 10,584 |
| 14 Dec 2023 | 185.40 | 183.00 | 178.20 | 181.60 | 176.02 | 8,254 |
| 13 Dec 2023 | 186.90 | 187.20 | 184.80 | 185.60 | 179.90 | 12,589 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.