Other US listings · PSKRF · stock
Protector Forsikring/ADR (PSKRF) stock price history
Every Other US listings trading session of Protector Forsikring/ADR from Aug 10, 2017 to Jul 17, 2026: 2,245 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSKRF adjusted close, 2017 to 2026
- $48.62
- All time high, 2026
- $48.62
- 52 week high, $5.89 low
- 2,245
- Daily sessions since 2017
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PSKRF key facts
- Protector Forsikring/ADR (PSKRF) closed at $48.62 on Jul 17, 2026 on Other US listings.
- PSKRF's all time high close is $48.62, set on Jul 14, 2026; its all time low close is $0.0054 on Apr 29, 2020.
- PSKRF's 52 week range is $5.89 to $48.62.
- PSKRF returned +725.9% over the year to Jul 17, 2026 and +125,437% over five years.
- Since Aug 10, 2017 PSKRF returned +268,162%, +142.0% a year compounded.
- PSKRF's deepest drawdown was -76.8% from Mar 20, 2018 to Apr 29, 2020.
- DataCedar holds 2,245 daily sessions of PSKRF history from Aug 10, 2017, adjusted for splits and dividends, served by the API under a key.
PSKRF price chart, 2017 to 2026
PSKRF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +31.2% |
| 6 months | +33.3% |
| Year to date | +33.1% |
| 1 year | +725.9% |
| 3 years | +5,277% |
| 5 years | +125,437% |
| 10 years | n/a |
| Since Aug 10, 2017 | +268,162% |
| Compound annual growth, 8.9 years | +142.0% |
PSKRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.62 on Jul 14, 2026
- All time low close
- $0.0054 on Apr 29, 2020
- 52 week high
- $48.62 on Jul 14, 2026
- 52 week low
- $5.89 on Jul 17, 2025
- Deepest drawdown
- -76.8% from Mar 20, 2018 to Apr 29, 2020, recovered Apr 9, 2021
- Best single session
- +308.7% on Nov 11, 2025
- Worst single session
- -32.8% on Apr 29, 2020
- Volatility, 1 year annualised
- 146.5%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2017
- 2,683×
- Best calendar year
- 2025, +1,451%
- Worst calendar year
- 2018, -49%
PSKRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Aug 10, 2017; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.36 | $48.62 | $36.36 | $48.62 | +33.7% | 3.9K | 135 |
| 2025 | $2.34 | $36.53 | $2.34 | $36.36 | +1,451% | 5.3K | 250 |
| 2024 | $0.9042 | $2.34 | $0.9042 | $2.34 | +159.3% | 0 | 252 |
| 2023 | $0.2951 | $0.9042 | $0.2951 | $0.9042 | +206.4% | 0 | 250 |
| 2022 | $0.0458 | $0.2951 | $0.0458 | $0.2951 | +544.3% | 2.9K | 251 |
| 2021 | $0.0102 | $0.0458 | $0.0102 | $0.0458 | +348.1% | 5.7K | 252 |
| 2020 | $0.0113 | $0.0113 | $0.0054 | $0.0102 | +11.5% | 175.1K | 253 |
| 2019 | $0.0103 | $0.0131 | $0.0092 | $0.0092 | -11.2% | 369.4K | 252 |
| 2018 | $0.0202 | $0.0235 | $0.0096 | $0.0103 | -48.9% | 127.6K | 251 |
| 2017 | $0.0181 | $0.0203 | $0.0176 | $0.0202 | n/a | 21.9K | 99 |
PSKRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $48.62 | +6.6% |
| June 2026 | $45.62 | -1.8% |
| May 2026 | $46.45 | -1.0% |
| April 2026 | $46.91 | +26.8% |
| March 2026 | $36.98 | -11.2% |
| February 2026 | $41.67 | +12.7% |
| January 2026 | $36.98 | +1.7% |
| December 2025 | $36.36 | +11.7% |
| November 2025 | $32.55 | +308.7% |
| October 2025 | $7.96 | +35.3% |
| September 2025 | $5.89 | 0.0% |
| August 2025 | $5.89 | 0.0% |
About the PSKRF data
Daily bars. 2,245 sessions from Aug 10, 2017 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PSKRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PSKRF share price history
