Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	191.55	193.10	190.00	191.55	169.39	473,948
2022-12-30	192.85	192.85	191.70	192.85	170.54	45,864
2022-12-29	191.25	192.70	189.80	191.25	169.13	45,491
2022-12-28	192.15	192.15	190.80	192.15	169.92	61,246
2022-12-23	191.20	192.30	190.90	191.20	169.08	29,349
2022-12-22	190.70	192.50	190.10	190.80	168.73	71,556
2022-12-21	191.50	191.80	189.90	191.50	169.35	117,377
2022-12-20	190.70	192.30	190.60	190.70	168.64	79,943
2022-12-19	192.90	192.90	191.60	192.90	170.59	36,349
2022-12-16	190.55	192.60	188.50	192.25	170.01	49,680
2022-12-15	192.60	193.60	190.10	190.55	168.51	46,224
2022-12-14	192.45	194.20	192.10	192.45	170.19	46,781
2022-12-13	191.00	193.60	191.00	193.05	170.72	40,916
2022-12-12	192.40	192.40	188.90	190.65	168.60	34,457
2022-12-09	191.10	193.70	190.30	193.05	170.72	35,599
2022-12-08	191.50	192.00	189.40	191.30	169.17	45,026
2022-12-07	192.70	192.70	190.80	191.15	169.04	27,682
2022-12-06	191.85	193.90	191.85	191.85	169.66	59,877
2022-12-05	190.20	193.50	190.20	191.90	169.70	76,537
2022-12-02	191.00	191.00	187.40	190.80	168.73	109,812
2022-12-01	189.80	191.90	188.80	191.85	169.66	33,487
2022-11-30	186.75	189.40	186.75	186.75	165.15	62,614
2022-11-29	187.75	188.00	185.80	187.55	165.86	11,847
2022-11-28	190.10	190.10	186.00	186.70	165.11	49,839
2022-11-25	191.25	192.10	190.40	191.25	169.13	14,765
2022-11-24	190.70	192.30	190.70	190.70	168.64	10,965
2022-11-23	191.20	192.20	190.10	191.20	169.08	19,852
2022-11-22	188.02	191.00	188.02	189.85	167.89	24,566
2022-11-21	189.50	189.60	187.45	187.45	165.77	8,262
2022-11-18	190.80	190.80	189.20	189.20	167.32	30,328
2022-11-17	193.30	193.30	188.60	189.35	167.45	43,065
2022-11-16	195.00	195.20	193.10	195.00	172.45	36,681
2022-11-15	192.70	197.60	192.70	193.75	171.34	36,078
2022-11-14	193.70	196.30	191.70	196.05	173.37	35,704
2022-11-11	195.60	195.90	191.91	193.40	171.03	37,412
2022-11-10	192.60	194.60	190.20	192.80	170.50	13,519
2022-11-09	192.90	192.90	190.90	191.05	168.95	25,751
2022-11-08	188.15	191.00	188.10	190.20	168.20	159,196
2022-11-07	188.20	190.00	187.89	188.20	166.43	31,750
2022-11-04	186.55	188.88	186.50	186.55	164.97	22,702
2022-11-03	184.30	187.80	184.28	186.20	164.66	30,752
2022-11-02	187.20	188.70	184.60	185.45	164.00	19,128
2022-11-01	188.90	191.00	187.60	188.40	166.61	44,023
2022-10-31	188.80	192.30	188.80	190.50	168.47	32,830
2022-10-28	188.60	191.80	188.60	190.20	168.20	18,186
2022-10-27	190.10	190.10	187.10	188.70	166.87	33,876
2022-10-26	191.10	191.10	188.60	189.45	167.54	26,803
2022-10-25	191.10	193.30	188.30	189.20	167.32	28,562
2022-10-24	191.85	193.25	186.30	193.25	170.90	53,763
2022-10-21	189.20	192.20	189.20	190.20	168.20	39,964
2022-10-20	193.90	194.10	189.70	191.35	169.22	35,984
2022-10-19	191.70	195.90	191.70	194.45	171.96	44,699
2022-10-18	189.90	191.50	189.60	189.90	167.93	20,180
2022-10-17	189.05	191.90	187.20	190.95	168.86	53,592
2022-10-14	188.00	188.00	185.96	186.10	164.57	30,126
2022-10-13	186.10	191.50	184.80	185.25	163.82	54,290
2022-10-12	190.10	190.10	187.50	187.90	166.17	93,137
2022-10-11	187.95	189.70	186.60	187.95	166.21	82,199
2022-10-10	187.80	190.60	186.00	189.90	167.93	81,934
2022-10-07	191.30	191.58	187.70	189.15	167.27	80,868

← NewerPage 17 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.