Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	217.90	218.00	215.80	217.90	192.70	33,670
2022-04-11	219.80	219.80	217.40	217.50	192.34	137,697
2022-04-08	223.00	223.00	220.60	221.10	195.53	48,816
2022-04-07	219.10	223.00	219.00	221.40	195.79	422,211
2022-04-06	218.80	222.00	218.80	220.60	195.08	294,050
2022-04-05	218.60	218.60	216.00	216.80	191.72	32,435
2022-04-04	219.20	220.20	215.80	216.80	191.72	806,110
2022-04-01	219.40	221.20	218.00	219.40	194.02	2,063,905
2022-03-31	223.20	223.70	218.40	218.40	193.14	148,811
2022-03-30	220.70	223.20	218.90	223.15	197.34	593,069
2022-03-29	225.00	233.80	218.70	220.50	195.00	3,519,086
2022-03-28	220.50	225.10	220.06	223.20	197.38	972,299
2022-03-25	220.35	220.70	218.65	220.35	194.86	536,771
2022-03-24	228.40	229.30	227.10	228.40	195.17	40,777
2022-03-23	229.20	230.30	227.80	229.20	195.86	19,870
2022-03-22	224.40	229.70	224.10	229.30	195.94	72,362
2022-03-21	222.80	225.15	222.30	225.15	192.40	1,602,619
2022-03-18	222.10	225.80	222.10	223.65	191.11	126,204
2022-03-17	218.90	220.90	218.90	218.90	187.05	66,633
2022-03-16	218.80	220.00	217.30	218.80	186.97	81,426
2022-03-15	216.90	218.90	214.70	214.75	183.51	4,090,281
2022-03-14	215.80	218.25	215.80	218.25	186.50	539,813
2022-03-11	212.10	215.60	212.00	214.70	183.47	77,590
2022-03-10	211.50	212.70	209.40	211.35	180.60	71,892
2022-03-09	210.40	212.30	208.90	210.40	179.79	82,015
2022-03-08	208.55	212.40	207.20	208.45	178.12	118,722
2022-03-07	211.70	211.70	203.00	211.50	180.73	75,179
2022-03-04	213.80	214.30	210.20	211.55	180.77	54,292
2022-03-03	218.60	220.70	214.10	215.85	184.45	93,585
2022-03-02	216.35	221.30	216.00	220.85	188.72	70,591
2022-03-01	218.00	220.30	218.00	218.05	186.33	242,268
2022-02-28	215.10	217.90	215.00	217.60	185.94	335,985
2022-02-25	210.02	217.10	210.02	216.00	184.58	118,617
2022-02-24	211.90	211.90	207.70	209.70	179.19	257,116
2022-02-23	214.60	214.60	211.70	212.95	181.97	83,199
2022-02-22	209.35	212.40	209.20	211.65	180.86	106,924
2022-02-21	214.85	215.30	210.55	210.55	179.92	72,540
2022-02-18	214.45	214.80	212.50	214.60	183.38	86,930
2022-02-17	213.50	213.50	212.10	212.45	181.54	115,432
2022-02-16	212.50	214.89	212.50	214.25	183.08	104,547
2022-02-15	211.90	214.00	211.90	212.55	181.63	62,605
2022-02-14	213.30	213.30	210.80	212.40	181.50	392,060
2022-02-11	213.60	215.10	212.20	213.60	182.53	32,917
2022-02-10	216.80	216.80	214.00	214.90	183.64	154,951
2022-02-09	216.40	216.90	215.02	216.40	184.92	70,385
2022-02-08	216.75	217.50	214.40	214.50	183.29	47,348
2022-02-07	215.00	217.70	214.20	217.30	185.69	37,532
2022-02-04	219.30	219.60	213.95	213.95	182.82	73,105
2022-02-03	220.25	220.70	219.10	220.25	188.21	76,166
2022-02-02	220.00	221.10	217.90	220.20	188.17	36,511
2022-02-01	217.70	218.60	217.50	217.70	186.03	31,491
2022-01-31	216.20	217.40	216.00	216.20	184.75	26,229
2022-01-28	216.50	216.50	214.20	214.90	183.64	90,202
2022-01-27	217.60	218.00	215.50	217.60	185.94	81,851
2022-01-26	215.70	218.80	213.20	217.90	186.20	76,954
2022-01-25	215.55	216.30	213.30	213.30	182.27	73,713
2022-01-24	219.15	219.20	214.10	214.50	183.29	256,359
2022-01-21	221.10	221.10	218.85	218.85	187.01	244,104
2022-01-20	221.95	221.95	220.00	221.95	189.66	23,851
2022-01-19	221.60	223.00	220.49	221.60	189.36	68,216

← NewerPage 20 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.