Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	172.50	172.50	171.20	172.50	159.95	20,978
2023-06-27	172.25	172.80	170.80	172.25	159.71	38,806
2023-06-26	172.50	173.00	170.80	172.50	159.95	9,522
2023-06-23	172.50	173.30	172.20	172.50	159.95	132,152
2023-06-22	172.70	172.90	172.10	172.70	160.13	58,797
2023-06-21	172.75	175.00	171.50	174.55	161.85	84,657
2023-06-20	176.20	176.30	175.00	176.20	163.38	278,579
2023-06-19	176.65	177.20	176.10	176.65	163.79	53,862
2023-06-16	177.50	177.50	176.47	177.50	164.58	26,789
2023-06-15	177.80	178.00	176.20	177.80	164.86	460,815
2023-06-14	178.50	178.50	177.08	178.50	165.51	486,182
2023-06-13	178.40	178.40	175.98	177.70	164.77	36,817
2023-06-12	180.25	181.10	177.90	178.30	165.32	28,142
2023-06-09	180.25	180.41	179.30	180.25	167.13	227,869
2023-06-08	180.20	180.30	178.80	180.20	167.09	665,212
2023-06-07	180.55	181.10	180.10	180.55	167.41	42,091
2023-06-06	181.70	181.70	179.80	179.80	166.71	100,535
2023-06-05	183.15	184.00	182.40	183.15	169.82	17,740
2023-06-02	181.15	183.15	180.70	183.15	169.82	29,393
2023-06-01	184.55	186.00	179.30	180.60	167.46	285,762
2023-05-31	183.35	186.50	182.60	185.40	171.91	195,796
2023-05-30	183.30	184.80	182.80	183.30	169.96	306,828
2023-05-26	183.30	183.90	181.80	183.30	169.96	16,681
2023-05-25	183.80	184.80	182.50	183.80	170.42	48,006
2023-05-24	184.00	184.50	182.50	184.00	170.61	55,809
2023-05-23	185.00	185.30	183.32	184.75	171.30	64,582
2023-05-22	184.90	185.20	182.80	184.90	171.44	26,740
2023-05-19	183.40	184.40	183.36	183.40	170.05	284,576
2023-05-18	181.85	181.85	181.85	181.85	168.62	0
2023-05-17	181.85	181.85	181.85	181.85	168.62	0
2023-05-16	181.20	182.90	181.20	181.85	168.62	72,904
2023-05-15	180.80	182.20	180.80	180.80	167.64	117,618
2023-05-12	180.65	182.00	180.50	180.65	167.50	53,481
2023-05-11	180.65	181.10	180.00	180.65	167.50	154,045
2023-05-10	182.10	182.50	180.20	182.10	168.85	53,364
2023-05-09	182.40	182.52	180.70	182.40	169.13	22,130
2023-05-05	182.95	183.00	181.50	182.95	169.64	28,954
2023-05-04	182.85	182.85	181.05	181.05	167.87	147,505
2023-05-03	181.60	183.50	181.31	182.95	169.64	87,436
2023-05-02	185.30	185.30	180.80	181.50	168.29	94,136
2023-04-28	179.25	185.90	177.90	185.45	171.95	225,696
2023-04-27	180.35	180.46	177.20	178.25	165.28	134,974
2023-04-26	181.70	181.70	179.70	180.10	166.99	134,276
2023-04-25	180.90	182.00	180.00	180.90	167.73	158,282
2023-04-24	177.90	182.29	177.90	181.45	168.24	82,790
2023-04-21	179.07	179.07	177.70	178.25	165.28	70,207
2023-04-20	178.75	179.90	178.20	178.75	165.74	175,164
2023-04-19	179.00	179.00	176.90	178.65	165.65	337,950
2023-04-18	177.90	179.65	177.90	179.65	166.58	57,073
2023-04-17	181.20	181.35	177.80	179.15	166.11	199,597
2023-04-14	181.05	182.60	180.60	181.05	167.87	343,890
2023-04-13	182.20	186.30	179.80	180.10	166.99	181,641
2023-04-12	177.60	178.60	176.30	177.60	164.68	48,503
2023-04-11	173.00	177.80	173.00	176.70	163.84	55,181
2023-04-05	171.80	172.31	170.80	171.65	159.16	4,679,115
2023-04-04	171.65	172.50	171.50	171.65	159.16	74,402
2023-04-03	172.25	172.52	169.80	170.40	158.00	215,584
2023-03-31	169.85	171.80	169.85	171.50	159.02	252,615
2023-03-30	168.95	170.20	168.30	168.95	156.65	58,727
2023-03-29	166.50	168.10	166.00	166.50	154.38	35,017

← NewerPage 15 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.