Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	168.45	168.70	164.70	164.90	152.90	49,507
2023-03-27	167.90	169.00	167.30	168.50	156.24	42,745
2023-03-24	170.65	170.70	166.50	166.95	154.80	41,360
2023-03-23	178.35	179.00	177.11	178.35	157.72	42,414
2023-03-22	178.60	179.60	177.30	178.60	157.94	62,215
2023-03-21	177.00	181.10	177.00	180.10	159.27	60,056
2023-03-20	173.80	177.20	172.10	177.20	156.70	125,178
2023-03-17	178.80	178.80	174.00	174.85	154.63	59,957
2023-03-16	176.60	176.60	174.00	174.65	154.45	420,172
2023-03-15	179.20	182.20	174.90	177.90	157.32	96,932
2023-03-14	180.75	182.20	180.20	180.75	159.84	83,243
2023-03-13	182.70	182.70	179.70	180.85	159.93	148,615
2023-03-10	183.45	185.40	183.30	183.45	162.23	53,854
2023-03-09	184.30	185.20	184.10	184.30	162.98	31,609
2023-03-08	184.00	184.80	183.70	184.00	162.72	26,214
2023-03-07	183.80	185.60	183.80	185.40	163.96	21,728
2023-03-06	184.80	184.80	182.90	182.90	161.74	101,152
2023-03-03	185.60	185.60	183.70	185.15	163.73	39,264
2023-03-02	185.25	186.05	185.20	185.25	163.82	69,843
2023-03-01	185.10	187.11	185.10	186.90	165.28	33,820
2023-02-28	185.10	185.10	182.90	183.75	162.50	82,348
2023-02-27	182.40	184.10	182.40	184.00	162.72	62,977
2023-02-24	183.20	183.20	182.30	182.35	161.26	21,412
2023-02-23	183.00	183.70	181.70	183.00	161.83	24,785
2023-02-22	181.90	182.50	181.20	181.90	160.86	161,702
2023-02-21	181.75	183.40	181.70	181.75	160.73	13,514
2023-02-20	182.35	182.41	180.60	182.35	161.26	34,861
2023-02-17	183.68	183.68	181.30	181.70	160.68	89,826
2023-02-16	184.95	187.10	184.40	184.80	163.42	35,166
2023-02-15	184.00	186.90	184.00	186.50	164.93	252,386
2023-02-14	183.90	185.50	183.90	184.85	163.47	30,668
2023-02-13	184.00	185.60	184.00	184.60	163.25	42,655
2023-02-10	185.40	185.40	182.50	183.55	162.32	469,395
2023-02-09	186.25	187.10	185.20	186.25	164.71	42,445
2023-02-08	186.70	188.10	186.50	186.70	165.11	119,255
2023-02-07	185.90	185.90	183.30	184.10	162.81	29,024
2023-02-06	183.90	186.20	183.90	185.80	164.31	47,192
2023-02-03	183.05	184.90	182.60	183.05	161.88	107,776
2023-02-02	181.55	183.20	180.28	181.55	160.55	106,236
2023-02-01	179.55	181.00	179.20	179.55	158.78	144,967
2023-01-31	180.70	181.20	178.90	180.70	159.80	63,003
2023-01-30	179.55	182.30	179.40	181.45	160.46	67,682
2023-01-27	178.70	180.45	178.70	180.45	159.58	69,788
2023-01-26	179.90	180.40	178.20	179.90	159.09	184,203
2023-01-25	173.57	181.25	173.57	181.25	160.29	261,456
2023-01-24	188.60	190.80	188.60	190.75	168.69	18,367
2023-01-23	188.45	189.40	187.50	188.45	166.65	32,120
2023-01-20	187.40	188.90	187.20	187.40	165.72	54,117
2023-01-19	186.50	188.45	186.07	188.45	166.65	15,359
2023-01-18	188.15	188.90	185.60	188.10	166.34	32,469
2023-01-17	189.75	190.30	187.90	189.75	167.80	51,626
2023-01-16	191.40	191.40	189.80	190.65	168.60	20,351
2023-01-13	191.12	193.10	191.12	193.00	170.68	27,823
2023-01-12	191.80	193.80	191.80	193.20	170.85	59,843
2023-01-11	191.05	192.60	187.60	191.10	169.00	163,980
2023-01-10	187.60	187.90	186.60	187.60	165.90	40,952
2023-01-09	187.95	188.30	187.20	187.95	166.21	43,223
2023-01-06	185.70	187.20	184.50	185.70	164.22	30,769
2023-01-05	191.20	191.30	185.00	186.60	165.02	54,198
2023-01-04	190.40	192.30	190.10	192.30	170.06	61,296

← NewerPage 16 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.