Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	194.60	194.60	191.20	192.15	169.92	81,487
2022-10-05	196.25	196.86	193.80	194.15	171.69	91,247
2022-10-04	191.65	196.02	191.50	194.20	171.74	150,933
2022-10-03	186.15	190.95	184.40	190.20	168.20	60,942
2022-09-30	185.95	189.60	185.00	186.15	164.62	278,913
2022-09-29	190.10	192.10	182.60	184.15	162.85	141,791
2022-09-28	194.80	194.80	188.00	190.85	168.78	89,493
2022-09-27	194.00	197.15	194.00	197.15	174.35	42,468
2022-09-26	195.55	196.00	192.90	195.35	172.75	111,724
2022-09-23	198.50	198.50	194.90	196.70	173.95	37,918
2022-09-22	198.95	199.80	197.30	198.95	175.94	31,079
2022-09-21	196.30	203.20	196.30	200.40	177.22	105,787
2022-09-20	199.40	200.40	196.50	197.30	174.48	59,876
2022-09-16	200.00	203.56	200.00	200.90	177.66	92,272
2022-09-15	206.30	206.80	202.60	203.95	180.36	35,172
2022-09-14	207.10	207.20	205.80	207.10	183.15	60,159
2022-09-13	204.50	209.27	204.40	208.80	184.65	39,281
2022-09-12	204.25	204.80	202.60	204.25	180.63	584,881
2022-09-09	202.00	205.20	202.00	203.95	180.36	19,848
2022-09-08	203.95	205.20	200.80	202.00	178.64	29,689
2022-09-07	201.10	202.60	199.40	201.10	177.84	59,691
2022-09-06	202.85	204.60	200.40	200.80	177.57	36,369
2022-09-05	201.30	204.40	199.20	203.05	179.56	35,257
2022-09-02	203.35	205.20	202.80	203.35	179.83	19,637
2022-09-01	200.20	204.00	199.80	203.55	180.01	42,753
2022-08-31	202.60	204.00	200.80	202.60	179.17	30,360
2022-08-30	203.15	205.80	202.20	203.15	179.65	26,133
2022-08-26	209.50	209.60	205.20	207.30	183.32	34,863
2022-08-25	208.40	210.60	208.40	208.40	184.30	55,048
2022-08-24	204.70	208.40	204.60	207.00	183.06	23,540
2022-08-23	203.25	205.80	202.20	205.80	182.00	348,623
2022-08-22	206.30	206.40	203.80	203.95	180.36	27,577
2022-08-19	202.85	207.00	202.80	205.10	181.38	26,180
2022-08-18	202.50	204.20	202.50	202.50	179.08	29,186
2022-08-17	204.40	205.00	202.40	204.40	180.76	36,381
2022-08-16	204.00	205.40	204.00	205.40	181.64	10,158
2022-08-15	199.60	203.60	199.60	201.40	178.10	44,156
2022-08-12	201.50	202.52	200.40	201.50	178.19	59,234
2022-08-11	203.75	204.80	200.60	201.40	178.10	37,772
2022-08-10	202.60	204.20	202.00	202.60	179.17	29,818
2022-08-09	202.60	203.65	202.60	203.65	180.09	22,687
2022-08-08	202.95	203.20	201.20	202.95	179.48	26,161
2022-08-05	201.90	203.40	201.00	201.60	178.28	25,362
2022-08-04	200.80	201.40	200.00	200.80	177.57	20,081
2022-08-03	199.50	202.40	199.50	200.40	177.22	126,711
2022-08-02	199.80	199.80	198.10	199.65	176.56	19,786
2022-08-01	201.10	203.40	199.70	201.20	177.93	25,814
2022-07-29	201.10	202.60	200.20	201.10	177.84	30,828
2022-07-28	203.85	204.20	199.45	199.45	176.38	31,143
2022-07-27	198.75	200.40	197.93	198.75	175.76	35,520
2022-07-26	201.00	201.00	199.40	200.60	177.40	27,830
2022-07-25	200.80	201.40	200.08	200.80	177.57	35,568
2022-07-22	200.00	202.40	200.00	200.10	176.96	43,248
2022-07-21	199.30	199.30	197.80	197.80	174.92	40,525
2022-07-20	200.60	202.80	199.10	200.60	177.40	56,907
2022-07-19	198.50	200.40	196.70	198.50	175.54	42,162
2022-07-18	196.90	199.98	195.25	198.45	175.50	64,695
2022-07-15	204.40	205.00	197.40	200.20	177.04	76,003
2022-07-14	208.50	209.00	201.80	203.75	180.18	773,750
2022-07-13	206.70	210.00	206.40	206.40	182.53	127,419

← NewerPage 18 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.