Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	189.45	190.50	186.10	189.15	175.38	186,111
2023-12-13	188.65	189.58	187.70	188.65	174.92	150,083
2023-12-12	186.80	188.60	186.50	186.80	173.21	54,721
2023-12-11	183.20	186.28	182.60	185.05	171.58	31,119
2023-12-08	182.90	184.70	182.40	182.90	169.59	56,168
2023-12-07	183.20	183.50	181.70	183.20	169.87	45,388
2023-12-06	184.90	185.90	183.80	184.90	171.44	19,283
2023-12-05	183.55	185.20	183.55	183.55	170.19	11,219
2023-12-04	183.30	184.20	183.30	183.30	169.96	35,370
2023-12-01	183.70	183.70	181.40	182.00	168.75	35,313
2023-11-30	181.10	183.30	181.10	182.80	169.50	184,183
2023-11-29	181.10	182.02	180.80	181.10	167.92	27,666
2023-11-28	181.85	182.60	181.17	181.85	168.62	29,786
2023-11-27	182.80	183.40	181.39	182.80	169.50	40,049
2023-11-24	182.65	183.00	181.90	182.65	169.36	5,768
2023-11-23	180.50	182.60	179.60	182.55	169.26	14,157
2023-11-22	178.05	182.88	177.60	180.60	167.46	51,218
2023-11-21	175.90	177.50	175.64	175.90	163.10	131,182
2023-11-20	176.55	176.60	175.80	176.55	163.70	24,826
2023-11-17	176.20	176.92	176.00	176.20	163.38	16,560
2023-11-16	176.45	176.90	175.40	176.45	163.61	38,178
2023-11-15	173.80	176.82	173.70	175.70	162.91	49,504
2023-11-14	170.45	173.40	169.70	172.30	159.76	31,057
2023-11-13	168.80	170.30	168.20	168.80	156.52	470,521
2023-11-10	169.40	170.20	168.90	169.40	157.07	25,323
2023-11-09	168.30	170.20	168.30	169.65	157.30	24,134
2023-11-08	167.60	169.70	167.60	169.40	157.07	63,532
2023-11-07	166.55	168.40	166.20	168.40	156.14	20,093
2023-11-06	165.80	167.60	165.80	165.80	153.73	27,469
2023-11-03	167.10	167.60	165.90	167.10	154.94	115,664
2023-11-02	169.50	170.60	166.90	167.70	155.50	459,537
2023-11-01	167.50	169.20	167.30	167.50	155.31	87,510
2023-10-31	166.00	168.30	166.00	166.05	153.97	115,786
2023-10-30	166.35	166.80	164.80	166.35	154.24	50,939
2023-10-27	164.50	166.68	164.50	164.90	152.90	56,084
2023-10-26	165.20	166.40	163.30	165.10	153.08	52,265
2023-10-25	163.70	164.30	162.70	163.70	151.79	354,489
2023-10-24	160.85	164.20	159.20	162.60	150.77	66,304
2023-10-23	165.15	165.40	159.60	159.75	148.12	75,836
2023-10-20	157.00	167.00	157.00	165.65	153.59	151,740
2023-10-19	160.55	160.55	157.90	160.55	148.87	69,338
2023-10-18	157.90	161.00	157.90	160.55	148.87	75,055
2023-10-17	157.40	158.10	157.10	157.40	145.95	93,709
2023-10-16	157.80	158.30	157.20	157.80	146.32	45,192
2023-10-13	158.10	159.40	156.80	158.10	146.59	66,631
2023-10-12	158.50	158.90	157.70	158.50	146.97	63,925
2023-10-11	158.00	159.00	157.10	158.00	146.50	31,072
2023-10-10	158.09	159.70	158.09	159.20	147.61	191,571
2023-10-09	156.21	158.30	156.21	157.50	146.04	20,690
2023-10-06	155.50	158.00	155.00	157.50	146.04	51,584
2023-10-05	151.65	155.40	151.50	154.80	143.53	59,364
2023-10-04	155.60	155.60	152.80	153.00	141.87	56,219
2023-10-03	155.50	156.50	154.70	155.50	144.18	543,821
2023-10-02	157.75	158.20	155.80	155.85	144.51	556,793
2023-09-29	157.55	157.90	155.70	157.50	146.04	25,395
2023-09-28	155.85	156.00	154.37	155.85	144.51	97,811
2023-09-27	158.40	158.50	155.50	156.60	145.20	53,377
2023-09-26	158.25	159.30	157.60	158.25	146.73	30,979
2023-09-25	160.50	160.70	158.20	158.70	147.15	24,874
2023-09-22	160.95	161.30	160.10	160.95	149.24	98,677

← NewerPage 13 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.