Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	163.60	163.60	161.40	161.90	150.12	680,391
2023-09-20	164.50	164.70	163.50	164.50	152.53	115,687
2023-09-19	164.95	166.60	164.60	164.95	152.95	33,169
2023-09-18	166.00	166.00	164.60	164.70	152.71	179,308
2023-09-15	165.30	168.00	163.50	166.75	154.61	162,575
2023-09-14	162.70	164.90	162.30	164.60	152.62	72,803
2023-09-13	161.50	163.10	161.50	163.10	151.23	103,183
2023-09-12	165.30	165.35	161.80	163.30	151.42	123,116
2023-09-11	161.40	162.00	160.70	161.40	149.65	43,734
2023-09-08	160.60	161.80	160.40	160.60	148.91	36,482
2023-09-07	160.70	161.50	160.30	160.70	149.01	32,976
2023-09-06	162.80	163.10	160.90	161.00	149.28	51,652
2023-09-05	162.60	164.80	162.25	164.65	152.67	191,235
2023-09-04	163.70	164.30	163.00	163.70	151.79	88,891
2023-09-01	164.00	164.30	163.00	164.00	152.06	99,138
2023-08-31	165.50	165.50	165.50	165.50	153.46	467,525
2023-08-30	163.10	165.60	163.10	164.50	152.53	90,494
2023-08-29	159.65	162.50	159.65	161.90	150.12	93,766
2023-08-25	159.00	161.20	159.00	160.50	148.82	36,869
2023-08-24	159.70	159.70	157.30	157.90	146.41	18,458
2023-08-23	158.20	159.90	158.20	158.20	146.69	57,533
2023-08-22	157.80	159.30	157.80	159.05	147.48	29,998
2023-08-21	156.25	157.60	156.25	156.25	144.88	17,767
2023-08-18	158.70	158.70	156.40	157.30	145.85	14,904
2023-08-17	158.15	159.80	157.70	158.15	146.64	38,361
2023-08-16	158.15	159.00	157.80	158.15	146.64	27,601
2023-08-15	160.62	160.62	158.00	159.15	147.57	28,765
2023-08-14	159.40	161.40	159.40	161.40	149.65	34,606
2023-08-11	158.10	160.50	158.10	159.15	147.57	114,156
2023-08-10	156.60	156.60	156.60	156.60	145.20	72,213
2023-08-09	153.20	155.00	153.20	154.90	143.63	64,236
2023-08-08	154.30	155.60	153.11	154.30	143.07	41,073
2023-08-07	157.80	157.98	155.00	156.00	144.65	420,718
2023-08-04	159.60	159.60	158.30	158.75	147.20	41,428
2023-08-03	159.80	159.80	158.20	158.20	146.69	362,053
2023-08-02	160.40	161.00	159.80	160.40	148.73	53,662
2023-08-01	160.10	161.30	159.50	160.10	148.45	562,656
2023-07-31	159.75	161.20	159.20	159.75	148.12	22,480
2023-07-28	160.10	160.50	159.60	160.10	148.45	34,498
2023-07-27	161.00	161.00	158.80	160.70	149.01	33,884
2023-07-26	159.35	159.60	157.60	157.65	146.18	30,653
2023-07-25	159.45	160.10	159.40	159.45	147.85	30,133
2023-07-24	160.35	160.35	159.30	160.35	148.68	21,849
2023-07-21	160.25	161.40	160.20	160.25	148.59	32,458
2023-07-20	158.80	159.50	157.70	158.80	147.24	34,080
2023-07-19	157.20	158.40	157.20	157.75	146.27	36,839
2023-07-18	154.80	156.10	154.40	154.80	143.53	907,495
2023-07-17	150.40	154.00	149.30	153.60	142.42	80,233
2023-07-14	159.30	159.30	149.30	149.50	138.62	210,584
2023-07-13	163.30	163.80	162.50	163.30	151.42	40,156
2023-07-12	162.80	163.40	162.10	162.80	150.95	31,894
2023-07-11	165.80	165.80	161.80	163.00	151.14	81,248
2023-07-10	166.90	166.90	165.80	166.90	154.75	22,517
2023-07-07	168.05	168.05	166.90	168.05	155.82	44,420
2023-07-06	170.60	171.10	168.20	168.65	156.38	74,186
2023-07-05	172.40	172.40	171.00	171.40	158.93	76,459
2023-07-04	173.60	174.10	172.00	173.60	160.97	348,051
2023-07-03	172.60	174.00	171.90	172.60	160.04	88,316
2023-06-30	172.25	172.90	171.80	172.25	159.71	75,766
2023-06-29	172.60	172.60	170.80	172.60	160.04	257,944

← NewerPage 14 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.