Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	261.60	261.60	258.80	261.60	257.01	8,210
2025-05-19	260.60	260.80	259.00	260.60	256.03	5,632
2025-05-16	257.40	261.40	257.40	260.20	255.64	371,705
2025-05-15	251.00	257.80	250.80	256.20	251.71	119,184
2025-05-14	250.00	251.40	249.50	250.00	245.61	18,367
2025-05-13	248.30	249.80	245.40	248.30	243.94	18,355
2025-05-12	250.20	250.20	245.00	245.60	241.29	8,382
2025-05-09	255.20	255.20	252.50	253.80	249.35	675,227
2025-05-08	255.50	255.80	252.30	252.60	248.17	8,902
2025-05-07	250.40	253.40	250.40	252.30	247.87	6,562
2025-05-06	250.80	253.00	250.80	250.80	246.40	11,306
2025-05-02	243.40	248.60	243.40	246.30	241.98	13,229
2025-05-01	241.20	241.20	241.20	241.20	236.97	0
2025-04-30	236.60	242.60	236.60	241.20	236.97	129,469
2025-04-29	234.60	237.60	234.60	236.00	231.86	19,242
2025-04-28	245.50	247.00	241.60	245.40	241.09	22,410
2025-04-25	242.50	244.60	241.00	242.50	238.25	89,056
2025-04-24	246.60	247.20	242.20	243.90	239.62	27,086
2025-04-23	248.00	248.80	245.30	245.30	241.00	66,881
2025-04-22	249.60	250.20	246.50	246.90	242.57	330,486
2025-04-17	244.10	244.10	244.10	244.10	239.82	0
2025-04-16	244.40	247.60	243.40	244.10	239.82	44,961
2025-04-15	242.63	244.60	242.63	244.10	239.82	16,891
2025-04-14	241.90	243.00	239.00	239.00	234.81	166,172
2025-04-11	235.60	239.40	235.60	237.70	233.53	21,826
2025-04-10	236.90	238.60	233.00	234.20	230.09	17,412
2025-04-09	225.40	227.80	223.00	225.20	221.25	390,134
2025-04-08	225.40	231.40	221.20	230.50	226.46	24,277
2025-04-07	224.40	226.80	217.20	225.40	221.45	210,741
2025-04-04	240.30	242.80	231.20	233.00	228.91	56,235
2025-04-03	239.62	242.00	239.62	240.00	235.79	11,492
2025-04-02	240.60	240.80	238.30	240.60	236.38	89,807
2025-04-01	242.38	242.38	239.80	240.70	236.48	6,623
2025-03-31	238.80	242.20	238.20	241.20	236.97	209,628
2025-03-28	241.60	241.60	239.60	241.60	237.36	5,059
2025-03-27	240.80	241.40	239.80	240.80	236.58	295,458
2025-03-26	238.80	241.00	238.60	238.80	234.61	22,341
2025-03-25	233.00	238.60	233.00	237.30	233.14	664,761
2025-03-24	231.30	233.40	230.80	231.30	227.24	525,349
2025-03-21	236.50	237.00	228.20	229.20	225.18	67,191
2025-03-20	243.90	244.20	241.80	243.90	238.64	27,094
2025-03-19	243.10	245.20	242.60	243.10	237.86	25,100
2025-03-18	242.60	242.80	241.20	242.60	237.37	19,580
2025-03-17	241.50	242.20	240.10	241.50	236.29	311,811
2025-03-14	241.10	241.80	239.90	241.10	235.90	15,405
2025-03-13	239.10	241.40	239.10	239.10	233.94	193,740
2025-03-12	232.10	234.40	231.20	232.10	227.09	16,812
2025-03-11	228.20	231.00	228.20	229.00	224.06	49,583
2025-03-10	229.80	229.80	228.40	228.80	223.86	192,486
2025-03-07	229.90	230.40	228.60	229.90	224.94	17,980
2025-03-06	232.70	233.60	229.10	230.40	225.43	20,215
2025-03-05	232.50	233.40	231.00	232.50	227.48	40,733
2025-03-04	232.00	234.80	231.50	231.50	226.51	26,336
2025-03-03	231.80	233.60	231.00	231.80	226.80	8,255
2025-02-28	230.10	230.81	228.80	230.10	225.14	13,364
2025-02-27	230.20	231.40	229.80	230.20	225.23	27,337
2025-02-26	227.20	230.77	226.40	229.50	224.55	36,168
2025-02-25	226.20	227.80	226.20	226.20	221.32	42,855
2025-02-24	225.20	227.40	225.20	227.10	222.20	5,619
2025-02-21	226.70	227.20	225.20	226.70	221.81	8,179

← NewerPage 7 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.