Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	276.10	276.20	274.00	276.10	271.26	18,021
2025-11-05	275.60	275.60	272.00	272.40	267.62	18,378
2025-11-04	271.50	274.60	269.70	271.50	266.74	13,061
2025-11-03	272.50	274.20	272.20	272.50	267.72	14,466
2025-10-31	274.10	275.80	271.80	272.20	267.42	20,621
2025-10-30	273.80	276.00	273.80	273.80	269.00	9,230
2025-10-29	273.50	276.30	272.80	273.50	268.70	167,601
2025-10-28	273.60	274.00	269.00	273.40	268.60	31,811
2025-10-27	267.70	274.40	266.40	271.10	266.34	28,028
2025-10-24	267.50	269.20	262.00	267.10	262.41	48,182
2025-10-23	280.50	281.20	278.40	280.50	275.58	18,316
2025-10-22	279.60	280.80	279.10	279.60	274.69	306,625
2025-10-21	279.70	281.40	278.90	279.70	274.79	2,795
2025-10-20	280.30	281.80	278.40	280.30	275.38	50,158
2025-10-17	280.80	280.80	278.00	280.80	275.87	18,981
2025-10-16	284.60	284.60	282.20	282.60	277.64	4,252
2025-10-15	285.00	287.40	285.00	287.20	282.16	16,488
2025-10-14	288.80	288.80	285.80	286.00	280.98	20,722
2025-10-13	288.50	289.40	285.60	288.50	283.44	7,890
2025-10-10	291.20	291.80	288.80	291.20	286.09	56,631
2025-10-09	289.70	293.60	289.70	292.80	287.66	16,243
2025-10-08	292.00	292.00	287.30	289.20	284.13	147,544
2025-10-07	293.80	294.00	291.60	293.80	288.65	41,176
2025-10-06	287.30	292.60	287.20	290.80	285.70	35,222
2025-10-03	289.80	291.40	286.80	286.80	281.77	39,224
2025-10-02	290.50	290.50	288.00	288.70	283.64	11,398
2025-10-01	292.10	293.40	290.60	292.10	286.98	223,904
2025-09-30	292.60	295.20	291.80	292.60	287.47	24,128
2025-09-29	291.80	295.60	291.80	292.10	286.98	32,943
2025-09-26	275.80	281.00	275.50	278.80	273.91	17,547
2025-09-25	276.20	276.20	274.80	275.60	270.76	97,342
2025-09-24	275.10	277.40	274.20	275.10	270.27	65,348
2025-09-23	278.10	278.60	276.20	278.10	273.22	13,980
2025-09-22	275.80	277.80	273.60	275.80	270.96	12,162
2025-09-19	275.60	275.80	273.30	275.60	270.76	323,819
2025-09-18	283.40	283.60	273.60	274.10	269.29	7,292
2025-09-17	282.30	283.00	280.60	282.30	277.35	377,353
2025-09-16	285.40	285.40	281.00	282.70	277.74	181,444
2025-09-15	283.90	286.40	282.80	283.90	278.92	9,571
2025-09-12	282.60	285.20	281.20	282.60	277.64	5,713
2025-09-11	283.90	285.00	280.40	281.00	276.07	17,660
2025-09-10	280.00	283.80	280.00	282.20	277.25	10,200
2025-09-09	276.70	279.00	276.70	276.70	271.85	21,850
2025-09-08	278.00	278.00	276.60	276.90	272.04	11,051
2025-09-05	278.10	278.20	276.00	278.10	273.22	22,724
2025-09-04	273.40	278.20	273.40	276.40	271.55	15,598
2025-09-03	272.60	272.60	269.70	270.70	265.95	220,010
2025-09-02	276.20	276.20	273.10	273.10	268.31	15,162
2025-09-01	279.20	279.20	276.40	279.20	274.30	360,182
2025-08-29	278.63	283.80	278.63	280.10	275.19	40,897
2025-08-28	281.80	282.90	280.00	281.80	276.86	10,913
2025-08-27	284.40	284.40	281.00	284.40	279.41	419,146
2025-08-26	283.50	284.20	282.60	283.50	278.53	29,511
2025-08-22	289.00	289.00	286.20	286.20	281.18	5,703
2025-08-21	290.50	291.40	287.40	287.40	282.36	8,371
2025-08-20	289.10	290.20	288.60	289.10	284.03	5,235
2025-08-19	288.60	289.40	287.40	288.60	283.54	51,067
2025-08-18	286.00	289.00	286.00	288.00	282.95	9,440
2025-08-15	286.40	286.40	283.80	286.40	281.38	89,616
2025-08-14	283.70	287.40	283.40	286.40	281.38	3,587

← NewerPage 5 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.