Gjensidige Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 264.90 | 264.90 | 263.60 | 264.90 | 264.90 | 1 |
| 2026-10-19 | 263.50 | 263.60 | 263.50 | 263.50 | 263.50 | 3 |
| 2026-10-16 | 263.60 | 263.80 | 263.60 | 263.80 | 263.80 | 5,618 |
| 2026-10-15 | 257.80 | 260.60 | 257.80 | 260.20 | 260.20 | 5,614 |
| 2026-10-14 | 255.50 | 255.50 | 254.40 | 255.50 | 255.50 | 4,005 |
| 2026-10-13 | 255.80 | 257.20 | 255.80 | 255.80 | 255.80 | 2,864 |
| 2026-10-12 | 253.60 | 254.20 | 253.40 | 253.80 | 253.80 | 9,826 |
| 2026-10-09 | 251.80 | 253.60 | 251.80 | 253.60 | 253.60 | 45,551 |
| 2026-10-08 | 247.80 | 247.80 | 245.40 | 247.80 | 247.80 | 4,258 |
| 2026-10-07 | 248.50 | 250.30 | 246.80 | 248.50 | 248.50 | 99,443 |
| 2026-10-06 | 251.60 | 251.60 | 249.80 | 249.80 | 249.80 | 6,589 |
| 2026-10-05 | 257.40 | 258.60 | 254.00 | 254.20 | 254.20 | 23,599 |
| 2026-10-02 | 255.80 | 255.80 | 253.20 | 255.80 | 255.80 | 5,073 |
| 2026-10-01 | 256.70 | 258.80 | 253.40 | 256.10 | 256.10 | 8,281 |
| 2026-09-30 | 260.60 | 261.60 | 258.80 | 260.60 | 260.60 | 20,846 |
| 2026-09-29 | 261.20 | 261.60 | 260.00 | 260.00 | 260.00 | 5,233 |
| 2026-09-28 | 262.20 | 262.20 | 259.40 | 261.95 | 261.95 | 20,590 |
| 2026-09-25 | 259.40 | 261.40 | 259.40 | 260.20 | 260.20 | 2,181 |
| 2026-09-24 | 259.30 | 261.09 | 258.20 | 259.30 | 259.30 | 9,795 |
| 2026-09-23 | 268.40 | 268.40 | 256.80 | 259.60 | 259.60 | 669,799 |
| 2026-09-22 | 274.80 | 274.80 | 270.66 | 271.10 | 271.10 | 36,992 |
| 2026-09-21 | 277.90 | 278.50 | 276.00 | 276.20 | 276.20 | 22,704 |
| 2026-09-18 | 277.40 | 278.60 | 275.50 | 277.40 | 277.40 | 17,213 |
| 2026-09-17 | 277.20 | 280.00 | 276.60 | 277.20 | 277.20 | 15,762 |
| 2026-09-16 | 276.40 | 277.00 | 275.60 | 276.40 | 276.40 | 256,633 |
| 2026-09-15 | 277.30 | 278.00 | 275.20 | 277.57 | 277.57 | 3,670 |
| 2026-09-14 | 279.10 | 281.60 | 277.00 | 279.56 | 279.56 | 21,645 |
| 2026-09-11 | 279.60 | 281.00 | 279.60 | 279.60 | 279.60 | 4,211 |
| 2026-09-10 | 277.50 | 280.70 | 277.40 | 280.70 | 280.70 | 10,671 |
| 2026-09-09 | 276.00 | 277.40 | 275.40 | 276.00 | 276.00 | 39,875 |
| 2026-09-08 | 277.60 | 279.80 | 277.20 | 277.90 | 277.90 | 9,224 |
| 2026-09-07 | 281.00 | 281.20 | 279.20 | 279.60 | 279.60 | 273,464 |
| 2026-09-04 | 284.00 | 284.60 | 281.80 | 284.00 | 284.00 | 27,722 |
| 2026-09-03 | 281.60 | 284.70 | 281.20 | 284.70 | 284.70 | 3,599 |
| 2026-09-02 | 281.70 | 283.20 | 280.80 | 281.70 | 281.70 | 9,098 |
| 2026-09-01 | 284.20 | 284.60 | 281.80 | 283.20 | 283.20 | 42,610 |
| 2026-08-28 | 285.20 | 287.20 | 284.20 | 285.20 | 285.20 | 9,610 |
| 2026-08-27 | 284.30 | 286.30 | 283.30 | 284.30 | 284.30 | 9,222 |
| 2026-08-26 | 282.20 | 286.20 | 282.00 | 285.38 | 285.38 | 6,327 |
| 2026-08-25 | 280.60 | 282.50 | 280.00 | 281.67 | 281.67 | 13,988 |
| 2026-08-24 | 282.10 | 282.20 | 280.00 | 281.27 | 281.27 | 76,895 |
| 2026-08-21 | 278.20 | 281.80 | 278.20 | 280.70 | 280.70 | 9,714 |
| 2026-08-20 | 279.60 | 280.20 | 276.40 | 279.60 | 279.60 | 5,070 |
| 2026-08-19 | 281.20 | 281.20 | 278.20 | 278.90 | 278.90 | 9,455 |
| 2026-08-18 | 282.50 | 283.00 | 280.60 | 281.77 | 281.77 | 5,257 |
| 2026-08-17 | 282.40 | 284.40 | 281.40 | 281.80 | 281.80 | 4,099 |
| 2026-08-14 | 282.70 | 285.00 | 282.40 | 282.70 | 282.70 | 24,510 |
| 2026-08-13 | 282.00 | 284.20 | 281.20 | 282.00 | 282.00 | 15,156 |
| 2026-08-12 | 281.10 | 281.80 | 278.20 | 281.10 | 281.10 | 3,204 |
| 2026-08-11 | 280.20 | 280.80 | 277.80 | 278.17 | 278.17 | 5,040 |
| 2026-08-10 | 282.80 | 283.20 | 279.40 | 281.85 | 281.85 | 16,896 |
| 2026-08-07 | 282.40 | 285.60 | 280.80 | 282.40 | 282.40 | 7,207 |
| 2026-08-06 | 281.50 | 283.40 | 281.40 | 281.50 | 281.50 | 24,752 |
| 2026-08-05 | 282.10 | 283.20 | 280.80 | 282.10 | 282.10 | 1,933 |
| 2026-08-04 | 279.90 | 283.40 | 279.80 | 282.75 | 282.75 | 29,058 |
| 2026-08-03 | 281.80 | 283.10 | 279.60 | 279.91 | 279.91 | 2,833 |
| 2026-07-31 | 283.00 | 283.00 | 281.30 | 281.60 | 281.60 | 313,085 |
| 2026-07-30 | 282.00 | 283.80 | 281.00 | 282.00 | 282.00 | 17,008 |
| 2026-07-29 | 281.90 | 282.00 | 279.20 | 281.90 | 281.90 | 3,664 |
| 2026-07-28 | 278.20 | 281.40 | 278.20 | 280.70 | 280.70 | 59,519 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 4.5000 NOK |
| 2025-03-21 | 1.0000 NOK |
| 2024-03-21 | 8.7500 NOK |
| 2023-03-24 | 8.2500 NOK |
| 2022-03-25 | 7.7000 NOK |
| 2021-11-08 | 4.0000 NOK |
| 2021-03-25 | 7.4000 NOK |
| 2021-01-27 | 2.4000 NOK |
| 2020-09-22 | 5.0000 NOK |
| 2019-03-29 | 7.1000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.