Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	223.70	223.70	221.00	221.80	189.53	71,098
2022-01-17	226.00	226.00	223.80	224.15	191.54	12,865
2022-01-14	224.90	226.70	224.90	226.70	193.72	32,152
2022-01-13	223.00	225.30	223.00	225.10	192.35	29,854
2022-01-12	221.20	223.50	220.70	221.20	189.02	23,276
2022-01-11	219.00	221.00	218.60	218.75	186.93	44,320
2022-01-10	215.16	219.20	215.16	218.45	186.67	36,682
2022-01-07	213.35	213.80	213.00	213.35	182.31	42,735
2022-01-06	211.60	212.80	211.20	211.60	180.82	30,615
2022-01-05	211.85	213.60	211.70	211.85	181.03	16,994
2022-01-04	211.45	211.50	210.10	211.45	180.69	78,407
2021-12-31	213.95	213.95	213.95	213.95	182.82	0
2021-12-30	213.95	214.70	213.20	213.95	182.82	33,259
2021-12-29	213.30	213.60	212.70	213.30	182.27	19,042
2021-12-24	209.75	209.75	209.75	209.75	179.24	0
2021-12-23	209.75	210.40	208.80	209.75	179.24	11,882
2021-12-22	211.60	212.00	207.90	209.25	178.81	205,526
2021-12-21	210.25	211.30	210.12	210.25	179.66	69,114
2021-12-20	210.30	210.30	208.80	208.95	178.55	23,040
2021-12-17	213.20	213.60	211.50	213.20	182.18	60,640
2021-12-16	213.60	214.40	212.80	213.60	182.53	13,309
2021-12-15	210.55	211.97	210.10	210.55	179.92	26,434
2021-12-14	211.70	212.40	209.80	211.70	180.90	31,650
2021-12-13	213.75	214.50	211.50	211.50	180.73	27,703
2021-12-10	210.60	213.10	210.60	212.75	181.80	27,754
2021-12-09	211.20	211.20	210.20	211.20	180.47	15,944
2021-12-08	210.40	211.40	209.50	210.40	179.79	45,395
2021-12-07	209.45	211.00	209.40	209.45	178.98	40,173
2021-12-06	207.75	209.45	207.40	207.75	177.53	51,686
2021-12-03	208.50	208.50	206.20	207.45	177.27	18,910
2021-12-02	205.25	207.70	204.80	207.50	177.31	46,992
2021-12-01	206.80	207.20	205.30	206.80	176.71	72,730
2021-11-30	205.85	206.50	205.30	205.85	175.90	265,818
2021-11-29	210.25	210.48	207.30	207.80	177.57	53,884
2021-11-26	208.20	210.60	208.20	209.85	179.32	22,339
2021-11-25	209.05	210.00	208.20	209.05	178.64	24,701
2021-11-24	216.35	217.10	211.10	211.45	180.69	407,303
2021-11-23	218.65	220.90	217.70	218.65	186.84	40,018
2021-11-22	216.40	219.60	216.40	217.60	185.94	52,844
2021-11-19	214.60	215.90	214.40	214.60	183.38	393,814
2021-11-18	214.65	215.30	213.50	214.65	183.42	2,664,564
2021-11-17	215.65	215.65	214.10	215.65	184.28	155,215
2021-11-16	215.55	216.30	214.80	215.55	184.19	16,560
2021-11-15	215.15	215.70	214.30	215.15	183.85	14,053
2021-11-12	215.00	215.90	214.80	215.00	183.72	31,098
2021-11-11	212.50	215.00	211.70	214.85	183.59	17,021
2021-11-10	213.45	213.45	211.90	213.45	182.40	18,409
2021-11-09	213.20	213.70	211.40	213.20	182.18	17,219
2021-11-08	213.45	214.40	212.50	213.45	182.40	48,388
2021-11-05	214.10	216.70	214.10	216.25	181.37	94,185
2021-11-04	213.10	214.30	212.80	213.10	178.73	1,412,912
2021-11-03	210.65	212.20	209.90	210.65	176.68	92,747
2021-11-02	208.00	211.82	207.80	210.00	176.13	181,047
2021-11-01	210.20	210.20	208.30	208.65	175.00	1,068,451
2021-10-29	210.70	211.20	209.60	210.70	176.72	163,310
2021-10-28	210.05	211.30	209.30	210.05	176.17	300,380
2021-10-27	210.85	210.90	208.60	208.60	174.96	82,645
2021-10-26	209.30	211.10	208.80	209.30	175.54	51,716
2021-10-25	210.30	210.30	208.70	210.30	176.38	14,716
2021-10-22	209.75	211.00	207.70	209.75	175.92	56,929

← NewerPage 21 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.