Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	184.95	186.40	184.20	184.95	180.96	5,121
2024-06-07	185.25	186.80	184.00	185.25	181.25	6,378
2024-06-06	184.75	186.20	183.80	184.75	180.76	4,889
2024-06-05	184.20	185.60	184.20	185.60	181.60	9,160
2024-06-04	182.80	182.80	180.90	182.75	178.81	7,526
2024-06-03	184.65	184.90	181.90	182.65	178.71	9,340
2024-05-31	182.40	184.40	181.40	182.40	178.47	727,551
2024-05-30	182.85	183.70	182.00	182.85	178.91	17,100
2024-05-29	184.60	184.60	181.50	181.65	177.73	7,864
2024-05-28	183.70	185.40	183.70	183.70	179.74	5,380
2024-05-24	182.85	184.40	181.90	182.85	178.91	2,824
2024-05-23	183.75	184.70	182.90	183.75	179.79	14,364
2024-05-22	181.85	184.00	181.50	183.70	179.74	6,390
2024-05-21	175.50	181.60	175.50	180.75	176.85	32,332
2024-05-20	184.40	184.40	184.40	184.40	180.42	0
2024-05-17	184.40	184.40	184.40	184.40	180.42	0
2024-05-16	184.40	184.90	183.10	184.40	180.42	26,959
2024-05-15	184.75	185.45	183.80	184.75	180.76	61,320
2024-05-14	185.20	185.80	184.20	185.20	181.20	5,275
2024-05-13	186.30	188.00	185.20	186.30	182.28	5,279
2024-05-10	185.50	187.00	185.40	185.55	181.55	4,945
2024-05-09	184.45	184.45	184.45	184.45	180.47	0
2024-05-08	180.80	185.40	180.60	184.45	180.47	57,106
2024-05-07	181.80	183.80	179.70	179.70	175.82	6,439
2024-05-03	178.90	179.90	177.30	178.85	174.99	7,305
2024-05-02	176.80	180.30	176.80	179.15	175.29	8,538
2024-05-01	176.95	176.95	176.95	176.95	173.13	0
2024-04-30	176.95	178.70	176.95	176.95	173.13	15,754
2024-04-29	178.10	178.10	176.45	176.45	172.64	16,619
2024-04-26	178.70	180.60	177.10	178.45	174.60	55,878
2024-04-25	169.05	178.90	167.00	177.65	173.82	108,338
2024-04-24	166.80	168.03	166.70	166.80	163.20	58,224
2024-04-23	165.70	167.30	164.51	165.70	162.13	69,357
2024-04-22	163.70	166.20	163.40	165.50	161.93	41,243
2024-04-19	162.65	164.12	162.00	162.65	159.14	53,960
2024-04-18	162.10	163.70	162.10	163.25	159.73	59,004
2024-04-17	163.10	164.40	160.40	162.95	159.43	88,908
2024-04-16	163.19	165.50	163.19	164.85	161.29	32,535
2024-04-15	161.60	164.20	160.33	163.20	159.68	34,450
2024-04-12	162.20	163.50	161.60	162.20	158.70	55,983
2024-04-11	164.30	164.30	161.90	162.75	159.24	67,891
2024-04-10	162.55	165.30	161.40	164.25	160.71	149,003
2024-04-09	161.15	162.70	160.20	161.00	157.53	19,445
2024-04-08	161.65	162.30	160.50	161.65	158.16	441,990
2024-04-05	161.50	162.60	159.40	161.50	158.02	51,850
2024-04-04	161.50	161.50	160.00	160.10	156.65	28,050
2024-04-03	161.70	161.70	156.30	160.95	157.48	111,165
2024-04-02	159.25	159.40	155.70	155.95	152.59	1,421,971
2024-03-28	158.30	158.30	158.30	158.30	154.89	0
2024-03-27	158.30	158.30	157.10	158.30	154.89	23,660
2024-03-26	158.80	158.80	157.70	158.30	154.89	52,432
2024-03-25	156.70	158.90	156.00	158.40	154.98	503,688
2024-03-22	159.00	159.00	155.48	155.60	152.24	68,762
2024-03-21	159.10	165.60	158.50	159.10	155.67	68,470
2024-03-20	166.85	168.90	165.60	167.20	155.03	42,972
2024-03-19	168.80	168.80	166.80	167.25	155.08	25,310
2024-03-18	167.80	168.00	166.70	167.80	155.59	2,219,806
2024-03-15	172.05	172.10	167.98	168.50	156.24	58,358
2024-03-14	173.30	173.60	170.48	171.40	158.93	250,952
2024-03-13	172.85	174.20	172.20	172.85	160.27	50,266

← NewerPage 11 of 22 · 1,266 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.