Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	259.50	262.40	257.30	262.20	262.20	35,805
2026-04-29	263.90	264.20	260.40	261.86	261.86	2,369,418
2026-04-28	260.00	262.80	254.80	258.26	258.26	2,694,681
2026-04-27	259.60	260.40	257.40	260.40	260.40	80,465
2026-04-24	259.40	262.20	258.60	262.20	262.20	16,045
2026-04-23	260.00	260.80	256.40	257.20	257.20	36,045
2026-04-22	262.80	264.20	262.80	262.80	262.80	270,428
2026-04-21	261.00	263.40	260.20	262.75	262.75	163,181
2026-04-20	260.70	261.20	258.60	259.40	259.40	8,588
2026-04-17	261.40	264.60	260.80	264.00	264.00	30,505
2026-04-16	264.90	265.40	261.80	261.80	261.80	10,410
2026-04-15	264.10	264.40	261.80	264.10	264.10	526,610
2026-04-14	262.10	263.80	262.00	262.50	262.50	11,961
2026-04-13	264.40	264.80	260.60	261.33	261.33	17,192
2026-04-10	265.00	266.20	264.40	265.00	265.00	38,660
2026-04-09	259.70	260.90	258.60	259.70	259.70	59,344
2026-04-08	259.40	259.60	255.00	256.40	256.40	255,713
2026-04-07	256.00	257.80	254.60	256.32	256.32	283,498
2026-04-02	252.10	252.10	252.10	252.10	252.10	0
2026-04-01	253.60	256.40	252.10	252.10	252.10	427,655
2026-03-31	250.80	254.00	250.80	252.10	252.10	64,468
2026-03-30	242.40	248.20	242.00	247.40	247.40	25,224
2026-03-27	244.70	244.70	241.80	244.70	244.70	20,656
2026-03-26	256.50	258.20	256.50	256.50	252.00	6,684
2026-03-25	257.60	259.30	257.00	257.60	253.08	189,090
2026-03-24	262.00	262.00	255.40	256.40	251.90	638,589
2026-03-23	258.80	262.80	256.50	261.50	256.91	16,393
2026-03-20	263.20	265.60	261.40	262.50	257.89	8,617
2026-03-19	265.90	266.60	261.20	262.80	258.19	27,148
2026-03-18	269.60	270.60	267.00	269.60	264.87	23,769
2026-03-17	269.40	269.80	267.80	269.40	264.67	52,775
2026-03-16	267.60	269.80	266.60	267.20	262.51	1,412,253
2026-03-13	264.60	268.80	264.60	267.20	262.51	166,246
2026-03-12	262.80	265.60	262.80	265.60	260.94	12,239
2026-03-11	264.00	265.40	263.40	264.00	259.37	5,088
2026-03-10	263.40	265.40	263.40	263.40	258.78	199,431
2026-03-09	260.20	262.60	260.00	260.20	255.64	8,834
2026-03-06	266.50	268.20	261.80	263.30	258.68	29,241
2026-03-05	267.00	268.60	266.00	267.00	262.32	32,023
2026-03-04	262.90	269.20	262.60	269.00	264.28	29,952
2026-03-03	264.40	264.40	261.40	263.60	258.98	18,900
2026-03-02	266.30	270.00	265.60	269.60	264.87	50,957
2026-02-27	270.20	270.80	267.20	267.40	262.71	56,047
2026-02-26	271.20	271.20	266.80	269.40	264.67	26,866
2026-02-25	270.60	274.20	270.60	272.90	268.11	70,614
2026-02-24	266.70	268.80	263.50	266.80	262.12	17,733
2026-02-23	267.90	269.60	267.40	267.60	262.91	33,215
2026-02-20	267.20	268.60	267.20	267.20	262.51	36,065
2026-02-19	266.50	269.40	265.40	266.70	262.02	12,892
2026-02-18	267.40	267.40	265.60	267.40	262.71	7,891
2026-02-17	268.20	269.80	267.40	268.20	263.49	11,827
2026-02-16	267.80	270.00	267.80	270.00	265.26	9,945
2026-02-13	271.30	273.80	266.20	268.30	263.59	10,698
2026-02-12	272.20	272.80	269.80	272.20	267.42	33,808
2026-02-11	276.00	276.00	273.50	276.00	271.16	16,321
2026-02-10	273.60	276.00	273.60	273.60	268.80	7,592
2026-02-09	279.90	281.00	277.20	279.90	274.99	360,368
2026-02-06	282.30	282.30	278.80	282.30	277.35	8,599
2026-02-05	276.50	277.00	276.00	276.50	271.65	4,836
2026-02-04	277.70	278.60	274.50	274.50	269.68	4,701

← NewerPage 3 of 22 · 1,265 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.