Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	226.60	226.60	224.00	225.90	221.03	37,575
2025-02-19	229.80	230.40	226.00	227.30	222.40	12,209
2025-02-18	230.60	230.80	228.80	230.60	225.63	6,946
2025-02-17	228.50	230.80	228.20	228.50	223.57	7,637
2025-02-14	229.50	229.80	227.20	229.50	224.55	14,689
2025-02-13	231.00	231.00	229.00	229.00	224.06	28,783
2025-02-12	230.60	230.60	228.20	228.90	223.96	10,533
2025-02-11	231.60	231.60	228.80	231.50	226.51	23,648
2025-02-10	229.90	229.90	227.80	229.90	224.94	58,676
2025-02-07	230.80	231.20	229.20	230.80	225.82	82,052
2025-02-06	233.10	234.00	229.60	230.60	225.63	46,436
2025-02-05	233.80	234.00	231.00	233.80	228.76	18,351
2025-02-04	231.40	234.40	231.40	232.60	227.58	25,639
2025-02-03	230.80	233.40	229.80	233.20	228.17	10,506
2025-01-31	232.90	233.00	230.00	230.70	225.72	27,671
2025-01-30	232.50	233.40	231.40	232.50	227.48	18,695
2025-01-29	233.80	233.80	231.30	231.30	226.31	30,725
2025-01-28	231.70	233.40	231.20	231.70	226.70	62,445
2025-01-27	228.50	231.80	227.00	228.40	223.47	39,743
2025-01-24	226.40	232.80	226.40	226.40	221.52	100,997
2025-01-23	209.20	211.40	207.70	209.20	204.69	66,643
2025-01-22	212.00	216.70	211.40	213.50	208.89	51,079
2025-01-21	209.80	211.20	209.80	209.80	205.27	24,041
2025-01-20	209.90	211.20	208.60	209.90	205.37	4,185
2025-01-17	210.00	210.00	208.40	208.40	203.90	7,430
2025-01-16	209.90	210.80	207.60	209.80	205.27	9,682
2025-01-15	209.30	210.80	209.08	209.30	204.79	16,428
2025-01-14	206.40	209.80	206.00	208.60	204.10	41,730
2025-01-13	206.20	206.20	203.80	206.20	201.75	143,254
2025-01-10	207.80	208.80	205.20	207.80	203.32	110,226
2025-01-09	205.00	209.40	205.00	208.80	204.30	174,403
2025-01-08	202.20	204.20	202.20	203.25	198.87	14,571
2025-01-07	201.50	201.80	198.40	200.60	196.27	14,798
2025-01-06	202.20	202.40	200.20	202.20	197.84	9,168
2025-01-03	203.45	203.60	201.80	203.45	199.06	7,821
2025-01-02	202.95	203.90	202.20	202.85	198.47	5,083
2024-12-31	201.70	201.70	201.70	201.70	197.35	0
2024-12-30	201.70	201.80	200.40	201.70	197.35	26,007
2024-12-27	201.40	201.40	199.60	199.75	195.44	6,281
2024-12-24	198.90	198.90	198.90	198.90	194.61	0
2024-12-23	200.90	201.20	195.70	198.90	194.61	26,804
2024-12-20	201.40	201.40	199.20	200.60	196.27	89,793
2024-12-19	200.70	202.00	200.00	200.70	196.37	7,010
2024-12-18	203.10	203.80	201.60	203.35	198.96	13,108
2024-12-17	205.00	205.00	201.40	202.40	198.03	183,449
2024-12-16	204.15	206.40	203.80	204.15	199.75	17,910
2024-12-13	202.20	205.00	201.80	204.15	199.75	11,542
2024-12-12	203.55	204.20	202.00	203.55	199.16	24,885
2024-12-11	201.40	204.00	201.40	202.30	197.94	11,850
2024-12-10	202.30	202.40	201.20	202.30	197.94	14,088
2024-12-09	203.25	203.80	201.80	203.25	198.87	10,436
2024-12-06	207.60	208.00	202.00	203.15	198.77	21,801
2024-12-05	201.50	202.40	200.80	201.50	197.15	21,073
2024-12-04	201.40	201.80	199.90	201.40	197.06	15,174
2024-12-03	199.95	201.60	199.80	199.95	195.64	17,484
2024-12-02	197.00	200.40	197.00	198.85	194.56	8,673
2024-11-29	197.70	197.70	196.00	197.70	193.44	12,196
2024-11-28	197.50	198.60	197.20	197.50	193.24	5,952
2024-11-27	196.75	197.60	196.00	196.75	192.51	4,631
2024-11-26	197.35	197.80	195.40	197.35	193.09	5,481

← NewerPage 8 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.