Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	170.60	172.70	170.60	171.90	159.39	40,169
2024-03-11	168.20	170.50	168.20	169.90	157.54	45,818
2024-03-08	169.15	170.40	168.04	169.15	156.84	55,767
2024-03-07	168.00	169.60	168.00	169.60	157.26	37,160
2024-03-06	168.70	169.00	167.10	168.70	156.42	872,770
2024-03-05	167.75	168.40	166.90	167.75	155.54	21,294
2024-03-04	170.30	170.70	167.20	168.45	156.19	78,476
2024-03-01	168.30	170.80	168.10	170.05	157.67	119,224
2024-02-29	168.55	169.60	167.58	168.55	156.28	102,909
2024-02-28	170.25	170.25	168.60	170.25	157.86	15,063
2024-02-27	171.25	171.60	169.20	169.30	156.98	15,660
2024-02-26	171.75	171.75	170.10	171.75	159.25	18,732
2024-02-23	172.50	172.73	169.90	172.55	159.99	20,494
2024-02-22	173.50	173.80	171.88	173.50	160.87	8,292
2024-02-21	171.40	173.20	171.20	173.15	160.55	8,525
2024-02-20	171.55	171.90	170.54	171.55	159.07	62,491
2024-02-19	172.20	172.70	171.70	172.20	159.67	28,502
2024-02-16	171.95	173.90	171.50	173.70	161.06	29,055
2024-02-15	171.05	171.41	170.00	171.05	158.60	34,932
2024-02-14	169.90	171.32	169.90	169.90	157.54	26,163
2024-02-13	169.30	170.00	169.10	169.30	156.98	10,437
2024-02-12	168.00	169.30	168.00	168.00	155.77	29,012
2024-02-09	167.90	168.50	167.38	167.90	155.68	8,868
2024-02-08	168.30	169.80	167.49	168.30	156.05	23,684
2024-02-07	169.00	170.60	168.40	168.70	156.42	244,683
2024-02-06	170.20	170.20	169.28	169.35	157.03	16,408
2024-02-05	171.15	172.20	169.56	171.15	158.69	64,099
2024-02-02	168.80	171.50	168.30	170.75	158.32	37,482
2024-02-01	169.30	169.70	167.50	169.30	156.98	85,829
2024-01-31	169.50	170.10	168.72	169.50	157.16	58,691
2024-01-30	171.45	172.20	169.32	169.50	157.16	56,188
2024-01-29	170.65	171.60	167.80	170.30	157.91	98,781
2024-01-26	174.10	174.10	171.59	172.75	160.18	25,932
2024-01-25	171.60	176.70	169.40	174.00	161.34	81,778
2024-01-24	169.75	179.00	169.50	175.45	162.68	136,772
2024-01-23	180.10	180.10	178.80	180.10	166.99	26,813
2024-01-22	181.05	181.20	179.72	181.05	167.87	13,333
2024-01-19	180.00	180.70	178.30	180.00	166.90	45,959
2024-01-18	179.50	179.50	178.10	179.50	166.44	15,853
2024-01-17	178.70	179.60	175.00	178.70	165.70	29,907
2024-01-16	180.20	180.60	177.10	180.15	167.04	19,047
2024-01-15	181.10	182.20	180.50	181.10	167.92	17,547
2024-01-12	179.70	181.50	179.70	180.95	167.78	14,533
2024-01-11	180.90	183.30	179.40	179.70	166.62	37,540
2024-01-10	181.10	182.80	181.10	182.60	169.31	23,726
2024-01-09	182.50	182.50	180.90	181.45	168.24	29,911
2024-01-08	180.00	183.05	180.00	183.05	169.73	37,495
2024-01-05	183.20	183.50	181.80	183.20	169.87	26,468
2024-01-04	184.50	184.60	182.60	182.60	169.31	19,884
2024-01-03	184.80	184.80	184.10	184.80	171.35	12,800
2024-01-02	186.40	187.60	183.10	184.30	170.89	53,487
2023-12-29	183.70	187.50	183.70	185.70	172.19	95,483
2023-12-28	182.10	183.40	181.60	182.10	168.85	32,182
2023-12-27	181.45	182.70	181.45	181.45	168.24	57,711
2023-12-22	180.25	180.90	179.10	180.25	167.13	15,708
2023-12-21	180.55	181.40	179.30	180.55	167.41	32,839
2023-12-20	184.70	184.70	181.08	183.00	169.68	91,309
2023-12-19	184.40	184.40	182.55	182.55	169.26	35,383
2023-12-18	187.45	188.40	184.89	185.30	171.81	59,672
2023-12-15	188.55	188.70	186.50	186.50	172.93	122,699

← NewerPage 12 of 22 · 1,261 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.