Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	279.40	279.40	276.80	277.90	277.90	6,583
2026-07-24	277.50	278.80	277.50	277.50	277.50	19,927
2026-07-23	280.80	280.80	277.20	279.30	279.30	29,719
2026-07-22	276.70	282.20	276.20	279.80	279.80	824,638
2026-07-21	275.30	275.60	273.20	274.25	274.25	35,915
2026-07-20	273.70	276.20	273.60	275.05	275.05	38,947
2026-07-17	276.00	278.60	276.00	276.40	276.40	32,701
2026-07-16	277.20	277.20	273.80	276.70	276.70	32,899
2026-07-15	281.10	281.10	275.00	275.80	275.80	132,083
2026-07-14	276.40	282.40	275.80	277.96	277.96	250,306
2026-07-13	280.20	283.60	276.60	278.24	278.24	53,209
2026-07-10	271.70	272.00	270.40	271.70	271.70	24,884
2026-07-09	275.20	275.20	272.00	274.30	274.30	46,114
2026-07-08	275.00	276.20	273.00	275.00	275.00	33,246
2026-07-07	272.60	276.40	272.60	275.30	275.30	5,641
2026-07-06	272.90	274.20	272.60	273.71	273.71	86,537
2026-07-03	269.80	273.00	269.80	272.60	272.60	20,060
2026-07-02	270.00	273.60	270.00	272.80	272.80	20,644
2026-07-01	269.00	269.60	267.20	269.00	269.00	17,032
2026-06-30	268.70	269.20	267.60	268.66	268.66	8,236
2026-06-29	266.90	270.00	264.80	269.32	269.32	16,452
2026-06-26	266.60	267.00	264.80	266.60	266.60	8,769
2026-06-25	266.00	268.60	266.00	266.50	266.50	3,856
2026-06-24	263.10	264.20	260.00	262.90	262.90	320,500
2026-06-23	267.60	268.60	257.00	259.96	259.96	1,167,696
2026-06-22	267.00	269.00	266.20	268.48	268.48	185,274
2026-06-19	267.20	267.20	265.60	266.50	266.50	58,064
2026-06-18	267.50	268.80	264.60	267.50	267.50	54,706
2026-06-17	265.10	265.74	262.20	265.60	265.60	13,735
2026-06-16	265.30	266.00	263.40	263.80	263.80	17,160
2026-06-15	261.00	264.20	261.00	261.82	261.82	14,165
2026-06-12	256.00	259.20	256.00	256.50	256.50	29,657
2026-06-11	252.30	254.40	251.60	252.30	252.30	80,003
2026-06-10	253.40	253.40	251.60	253.30	253.30	8,380
2026-06-09	250.80	254.40	250.80	251.94	251.94	16,419
2026-06-08	247.30	248.40	246.00	247.51	247.51	7,756
2026-06-05	250.60	250.60	247.80	248.40	248.40	18,127
2026-06-04	248.00	248.31	244.60	247.30	247.30	64,598
2026-06-03	247.60	247.80	246.20	247.60	247.60	173,628
2026-06-02	250.40	250.40	247.00	249.20	249.20	9,521
2026-06-01	253.50	254.40	248.80	253.35	253.35	34,780
2026-05-29	257.40	257.40	255.40	256.60	256.60	24,107
2026-05-28	258.60	259.40	256.50	258.60	258.60	30,856
2026-05-27	261.20	261.20	258.60	261.20	261.20	34,764
2026-05-26	259.70	263.00	258.40	258.40	258.40	39,816
2026-05-22	259.70	260.20	257.20	259.70	259.70	36,726
2026-05-21	258.70	262.20	258.00	261.60	261.60	14,382
2026-05-20	257.50	259.40	256.40	258.26	258.26	211,873
2026-05-19	258.40	260.60	257.50	260.23	260.23	330,144
2026-05-18	250.70	257.20	250.20	257.19	257.19	23,877
2026-05-15	250.50	253.10	249.80	250.50	250.50	717,285
2026-05-14	247.90	247.90	247.90	247.90	247.90	0
2026-05-13	250.40	250.40	247.90	247.90	247.90	7,985
2026-05-12	250.70	251.00	249.40	250.70	250.70	552,124
2026-05-11	250.30	252.20	249.20	250.30	250.30	1,001,259
2026-05-08	250.70	252.40	249.80	250.70	250.70	70,134
2026-05-07	255.00	255.00	252.00	252.90	252.90	12,445
2026-05-06	252.80	255.90	252.80	255.00	255.00	18,302
2026-05-05	254.20	255.00	250.00	253.65	253.65	16,366
2026-05-01	262.20	262.20	262.20	262.20	262.20	0

← NewerPage 2 of 5 · 254 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.