Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	279.10	279.10	275.40	277.40	272.53	28,354
2026-02-02	275.10	277.60	274.80	275.10	270.27	18,008
2026-01-30	276.10	276.10	273.60	274.90	270.08	35,561
2026-01-29	271.50	277.20	271.00	273.20	268.41	35,928
2026-01-28	275.30	277.40	273.80	275.30	270.47	33,825
2026-01-27	273.00	276.20	272.60	276.00	271.16	29,080
2026-01-26	268.20	272.60	268.20	270.80	266.05	34,412
2026-01-23	277.50	277.50	266.60	268.60	263.89	18,133
2026-01-22	277.00	280.80	277.00	279.70	274.79	45,344
2026-01-21	275.70	277.80	273.40	275.70	270.86	1,087,520
2026-01-20	278.60	278.60	275.80	278.50	273.61	37,523
2026-01-19	278.70	281.00	278.60	278.70	273.81	17,290
2026-01-16	280.40	282.00	279.00	280.40	275.48	26,691
2026-01-15	278.90	281.40	278.90	278.90	274.01	20,511
2026-01-14	279.30	280.00	275.40	276.00	271.16	1,086,754
2026-01-13	282.20	284.00	281.40	282.20	277.25	205,673
2026-01-12	281.40	283.60	281.40	281.40	276.46	29,830
2026-01-09	289.60	289.60	282.00	283.40	278.43	42,769
2026-01-08	292.60	292.60	291.10	292.10	286.98	73,295
2026-01-07	298.40	298.40	292.20	292.20	287.07	60,065
2026-01-06	299.40	301.00	298.60	299.40	294.15	10,245
2026-01-05	302.60	302.60	294.60	296.30	291.10	7,247
2026-01-02	301.90	302.40	299.30	301.90	296.60	6,788
2025-12-31	302.90	302.90	302.90	302.90	297.59	0
2025-12-30	298.90	302.00	298.60	298.90	293.66	15,795
2025-12-29	297.80	299.60	296.40	297.80	292.58	34,979
2025-12-24	297.60	297.60	297.60	297.60	292.38	0
2025-12-23	298.10	299.20	297.40	298.10	292.87	9,091
2025-12-22	295.60	297.60	295.60	295.60	290.41	24,432
2025-12-19	294.40	298.60	294.40	295.20	290.02	48,370
2025-12-18	292.40	296.00	292.40	294.40	289.24	11,115
2025-12-17	294.80	295.20	291.60	294.80	289.63	24,780
2025-12-16	293.70	294.80	293.00	293.70	288.55	16,669
2025-12-15	292.00	296.20	291.80	295.20	290.02	232,677
2025-12-12	290.60	292.80	290.60	290.60	285.50	21,111
2025-12-11	289.10	291.20	289.10	291.20	286.09	373,485
2025-12-10	290.40	290.40	287.00	288.70	283.64	9,544
2025-12-09	285.00	293.40	285.00	292.30	287.17	557,987
2025-12-08	281.60	283.80	281.60	282.60	277.64	11,293
2025-12-05	283.40	283.80	282.40	283.70	278.72	3,168
2025-12-04	280.40	283.60	278.40	283.50	278.53	280,971
2025-12-03	287.30	287.82	279.00	280.80	275.87	39,995
2025-12-02	285.90	288.80	285.60	285.90	280.88	12,948
2025-12-01	286.00	286.00	281.60	284.20	279.21	9,339
2025-11-28	285.60	286.00	282.30	282.30	277.35	78,074
2025-11-27	279.90	282.00	279.60	279.90	274.99	15,249
2025-11-26	275.70	280.00	275.40	278.60	273.71	940,803
2025-11-25	273.60	276.20	273.60	274.80	269.98	792,958
2025-11-24	276.00	276.00	272.40	274.80	269.98	788,923
2025-11-21	275.80	277.20	275.00	275.80	270.96	13,827
2025-11-20	274.60	277.60	274.00	274.60	269.78	6,041
2025-11-19	273.90	274.20	272.00	273.90	269.09	14,582
2025-11-18	275.30	275.30	272.60	274.20	269.39	9,173
2025-11-17	276.20	277.40	275.40	276.20	271.35	9,783
2025-11-14	277.80	277.80	274.00	276.30	271.45	42,080
2025-11-13	278.80	282.20	277.40	278.80	273.91	49,492
2025-11-12	278.30	281.20	278.30	278.30	273.42	12,473
2025-11-11	275.60	277.60	275.60	275.60	270.76	51,006
2025-11-10	274.20	276.00	272.20	274.20	269.39	14,922
2025-11-07	274.50	276.60	271.60	274.50	269.68	26,342

← NewerPage 4 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.