Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	282.40	283.80	282.00	282.40	277.45	88,162
2025-08-12	281.90	285.20	280.60	282.50	277.54	7,355
2025-08-11	281.80	282.10	280.60	281.80	276.86	27,956
2025-08-08	284.60	284.60	282.40	282.40	277.45	19,905
2025-08-07	283.20	285.60	283.00	283.20	278.23	16,205
2025-08-06	281.50	283.40	280.80	281.50	276.56	18,084
2025-08-05	277.60	279.60	276.40	277.60	272.73	161,178
2025-08-04	271.20	275.00	271.00	274.00	269.19	5,242
2025-08-01	271.70	272.00	269.00	269.00	264.28	21,789
2025-07-31	273.20	274.40	272.40	273.20	268.41	6,558
2025-07-30	274.40	274.60	272.40	274.40	269.59	291,297
2025-07-29	273.20	274.60	273.20	274.60	269.78	12,158
2025-07-28	275.90	276.68	272.80	272.90	268.11	7,102
2025-07-25	277.00	277.00	275.20	277.00	272.14	7,034
2025-07-24	278.40	278.40	275.80	278.40	273.52	12,869
2025-07-23	278.80	278.80	276.60	278.40	273.52	3,166
2025-07-22	279.40	279.40	277.10	277.10	272.24	124,807
2025-07-21	281.60	281.80	279.20	281.60	276.66	3,094
2025-07-18	284.30	284.80	280.10	281.30	276.36	563,429
2025-07-17	281.90	284.90	281.60	284.90	279.90	7,133
2025-07-16	279.60	282.30	279.60	282.30	277.35	385,461
2025-07-15	285.50	287.20	280.00	282.20	277.25	125,955
2025-07-14	284.00	285.20	280.40	283.30	278.33	56,918
2025-07-11	283.50	286.20	275.70	283.10	278.13	290,052
2025-07-10	261.30	261.40	259.50	261.30	256.72	67,380
2025-07-09	259.60	263.00	259.20	259.50	254.95	34,445
2025-07-08	259.60	259.60	257.50	257.50	252.98	889,021
2025-07-07	259.60	259.80	258.00	259.60	255.05	6,672
2025-07-04	256.40	258.40	256.40	257.80	253.28	29,817
2025-07-03	254.80	256.70	254.20	254.80	250.33	15,357
2025-07-02	257.20	257.20	254.00	254.80	250.33	56,794
2025-07-01	256.40	257.60	255.80	256.40	251.90	23,828
2025-06-30	253.90	255.80	253.50	253.50	249.05	199,774
2025-06-27	255.00	256.30	253.33	255.00	250.53	24,155
2025-06-26	256.00	256.00	252.60	252.70	248.27	316,906
2025-06-25	256.30	256.30	254.50	255.30	250.82	17,998
2025-06-24	257.50	258.10	253.90	254.50	250.04	183,902
2025-06-23	253.30	256.20	252.10	253.30	248.86	20,211
2025-06-20	248.00	253.40	248.00	253.40	248.95	10,262
2025-06-19	246.90	248.80	244.40	247.10	242.76	16,413
2025-06-18	247.30	247.80	246.00	247.30	242.96	21,336
2025-06-17	247.10	247.30	245.80	247.10	242.76	89,388
2025-06-16	249.50	249.70	248.00	249.50	245.12	140,122
2025-06-13	249.60	250.00	248.60	249.60	245.22	296,999
2025-06-12	253.50	253.50	251.00	253.50	249.05	40,880
2025-06-11	255.80	255.80	254.40	255.80	251.31	5,683
2025-06-10	258.30	258.60	255.60	258.20	253.67	26,817
2025-06-09	256.60	256.60	256.60	256.60	252.10	0
2025-06-06	256.60	257.80	256.50	256.60	252.10	13,463
2025-06-05	257.10	258.40	256.40	257.10	252.59	31,839
2025-06-04	256.30	258.80	255.50	256.30	251.80	21,348
2025-06-03	259.70	259.90	254.70	256.80	252.29	339,116
2025-06-02	257.80	260.60	256.60	257.60	253.08	16,648
2025-05-30	261.30	262.20	258.39	260.40	255.83	169,157
2025-05-29	259.20	259.20	259.20	259.20	254.65	0
2025-05-28	262.20	262.20	258.60	259.20	254.65	13,739
2025-05-27	262.80	263.30	262.00	262.80	258.19	148,650
2025-05-23	261.20	261.20	258.00	258.70	254.16	303,351
2025-05-22	261.70	261.80	260.00	261.70	257.11	10,354
2025-05-21	259.90	262.80	257.90	262.50	257.89	355,428

← NewerPage 6 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.