Gjensidige Forsikring ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	187.60	187.70	186.20	187.60	183.55	7,066
2024-09-02	187.00	187.50	186.30	187.00	182.97	9,560
2024-08-30	185.75	187.92	185.50	187.75	183.70	33,221
2024-08-29	183.20	185.70	183.20	185.10	181.11	13,845
2024-08-28	181.60	183.80	181.60	182.70	178.76	9,918
2024-08-27	183.20	183.40	181.60	183.20	179.25	9,983
2024-08-23	181.60	182.90	181.50	181.60	177.68	18,665
2024-08-22	182.65	183.00	181.60	182.65	178.71	19,041
2024-08-21	183.40	184.00	182.60	183.40	179.44	8,783
2024-08-20	184.10	184.40	182.80	184.10	180.13	10,424
2024-08-19	183.00	184.90	183.00	184.70	180.72	7,223
2024-08-16	185.30	185.60	183.25	183.25	179.30	11,732
2024-08-15	183.30	186.00	183.30	185.10	181.11	8,911
2024-08-14	183.35	184.50	181.40	183.35	179.39	16,208
2024-08-13	182.95	183.40	181.40	182.95	179.00	8,233
2024-08-12	181.75	182.90	181.75	181.75	177.83	7,651
2024-08-09	180.85	182.20	180.70	180.85	176.95	4,767
2024-08-08	179.40	181.10	178.60	179.40	175.53	3,605
2024-08-07	177.55	179.50	177.40	177.55	173.72	13,807
2024-08-06	178.90	178.90	174.60	175.50	171.71	8,534
2024-08-05	177.00	178.80	175.10	177.60	173.77	7,580
2024-08-02	184.05	184.50	179.20	179.95	176.07	14,596
2024-08-01	184.85	185.30	182.80	184.75	180.76	6,736
2024-07-31	183.20	185.85	183.20	185.85	181.84	9,156
2024-07-30	180.00	182.20	180.00	181.80	177.88	4,546
2024-07-29	179.10	181.40	179.10	180.65	176.75	7,023
2024-07-26	179.25	180.00	177.60	179.25	175.38	11,133
2024-07-25	178.60	179.00	175.60	178.55	174.70	19,443
2024-07-24	180.50	180.50	178.60	180.50	176.61	15,895
2024-07-23	180.90	181.70	180.00	180.90	177.00	17,884
2024-07-22	179.55	180.60	179.20	179.55	175.68	16,909
2024-07-19	181.30	183.40	179.60	181.30	177.39	30,024
2024-07-18	182.60	184.30	182.60	183.45	179.49	8,188
2024-07-17	181.85	183.10	180.30	181.85	177.93	18,918
2024-07-16	181.15	185.10	177.50	180.65	176.75	51,000
2024-07-15	181.70	186.10	180.90	183.30	179.35	31,240
2024-07-12	196.40	199.30	196.40	197.50	193.24	3,140
2024-07-11	195.60	199.20	195.50	197.70	193.44	9,039
2024-07-10	195.65	197.20	194.60	195.65	191.43	5,911
2024-07-09	194.25	195.70	194.25	194.25	190.06	3,977
2024-07-08	193.20	196.30	193.20	194.65	190.45	6,701
2024-07-05	195.35	197.00	193.80	195.35	191.14	4,628
2024-07-04	193.05	195.10	191.30	193.05	188.89	7,033
2024-07-03	193.35	194.80	192.30	193.35	189.18	3,602
2024-07-02	193.75	194.00	191.10	193.50	189.33	11,203
2024-07-01	191.70	193.10	190.40	191.70	187.56	3,998
2024-06-28	192.00	192.00	188.80	189.70	185.61	4,578
2024-06-27	191.10	192.40	190.10	191.10	186.98	8,630
2024-06-26	194.75	195.20	191.00	192.75	188.59	5,517
2024-06-25	195.00	195.40	194.00	195.00	190.79	5,290
2024-06-24	193.70	195.70	192.10	193.70	189.52	4,799
2024-06-21	192.75	195.70	192.00	192.75	188.59	2,767
2024-06-20	193.10	194.50	193.10	193.55	189.37	3,788
2024-06-19	191.59	193.90	191.59	192.75	188.59	4,721
2024-06-18	188.90	190.70	188.90	188.90	184.83	4,165
2024-06-17	189.30	191.30	189.30	191.30	187.17	4,876
2024-06-14	188.70	189.20	187.70	188.70	184.63	14,976
2024-06-13	186.60	187.80	186.20	186.60	182.57	10,702
2024-06-12	184.10	185.90	184.10	185.65	181.65	7,159
2024-06-11	183.85	185.20	182.20	183.85	179.88	22,746

← NewerPage 10 of 22 · 1,262 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.