Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	208.00	212.30	208.00	212.30	187.74	120,131
2022-07-11	206.50	207.60	204.80	206.50	182.61	53,797
2022-07-08	206.40	206.40	203.65	203.65	180.09	20,117
2022-07-07	202.70	205.40	200.60	204.90	181.20	92,806
2022-07-06	199.80	203.60	199.40	203.55	180.01	115,142
2022-07-05	208.40	208.40	197.60	198.70	175.72	155,260
2022-07-04	205.60	211.00	204.00	210.10	185.80	68,454
2022-07-01	201.80	206.80	199.80	205.90	182.08	211,390
2022-06-30	193.60	200.80	193.60	199.15	176.12	85,160
2022-06-29	193.10	194.00	192.00	193.10	170.76	115,178
2022-06-28	190.35	194.70	188.70	194.05	171.60	109,272
2022-06-27	188.70	191.30	187.70	190.30	168.29	57,343
2022-06-24	185.70	188.30	185.70	186.95	165.33	17,255
2022-06-23	185.10	187.05	182.90	187.05	165.41	56,772
2022-06-22	190.80	190.80	186.02	187.30	165.64	45,108
2022-06-21	195.25	196.00	192.90	193.10	170.76	31,198
2022-06-20	195.60	195.60	193.90	193.90	171.47	25,454
2022-06-17	195.80	198.00	195.27	195.95	173.29	25,867
2022-06-16	199.10	199.10	195.21	195.70	173.06	39,284
2022-06-15	195.30	201.22	195.30	200.80	177.57	29,512
2022-06-14	194.25	195.70	192.90	194.40	171.91	41,549
2022-06-13	193.60	195.00	191.40	191.40	169.26	74,410
2022-06-10	198.60	199.10	196.10	196.50	173.77	64,712
2022-06-09	199.45	201.40	199.10	199.45	176.38	97,288
2022-06-08	198.70	200.82	197.60	200.70	177.49	50,290
2022-06-07	200.50	200.80	198.20	198.50	175.54	105,031
2022-06-06	199.75	199.75	199.75	199.75	176.65	0
2022-06-01	203.80	203.80	199.40	199.75	176.65	39,062
2022-05-31	204.05	205.60	201.80	203.85	180.27	298,713
2022-05-30	207.80	207.80	204.00	205.90	182.08	44,592
2022-05-27	202.70	208.80	202.00	206.60	182.70	54,555
2022-05-26	202.00	202.00	202.00	202.00	178.64	0
2022-05-25	205.05	205.80	201.40	202.00	178.64	68,830
2022-05-24	202.40	204.40	202.00	204.40	180.76	51,150
2022-05-23	203.25	204.60	199.70	202.75	179.30	80,398
2022-05-20	199.70	202.00	199.70	201.50	178.19	67,326
2022-05-19	200.60	200.80	197.30	198.20	175.27	95,262
2022-05-18	202.60	202.80	199.50	202.60	179.17	66,026
2022-05-17	201.50	201.50	201.41	201.50	178.19	910
2022-05-16	199.40	201.50	197.90	201.50	178.19	137,197
2022-05-13	197.90	200.20	195.50	199.75	176.65	78,874
2022-05-12	193.50	197.20	191.40	195.35	172.75	33,644
2022-05-11	193.85	194.90	193.20	193.85	171.43	136,768
2022-05-10	192.40	196.60	191.20	196.60	173.86	85,811
2022-05-09	196.35	196.50	192.38	194.15	171.69	47,582
2022-05-06	201.40	202.80	195.50	197.15	174.35	85,034
2022-05-05	204.80	206.80	201.20	202.60	179.17	47,170
2022-05-04	206.80	206.80	203.00	203.35	179.83	40,341
2022-05-03	203.25	206.80	201.00	205.20	181.47	134,953
2022-04-29	200.30	202.80	196.59	202.00	178.64	64,457
2022-04-28	206.00	206.00	197.40	198.80	175.81	52,052
2022-04-27	207.40	207.40	198.60	203.15	179.65	737,013
2022-04-26	211.80	211.80	206.40	208.50	184.38	115,638
2022-04-25	213.80	213.80	211.60	211.70	187.21	106,946
2022-04-22	213.40	216.40	212.60	215.80	190.84	103,650
2022-04-21	215.10	215.80	213.80	215.40	190.49	50,690
2022-04-20	213.30	213.80	210.80	211.20	186.77	54,440
2022-04-19	215.10	216.60	210.40	211.60	187.13	51,064
2022-04-14	217.90	217.90	217.90	217.90	192.70	0
2022-04-13	216.30	217.90	215.00	217.90	192.70	26,901

← NewerPage 19 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.