Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	195.80	198.01	194.90	195.80	191.58	27,882
2024-11-22	193.80	195.50	193.40	193.80	189.62	9,200
2024-11-21	191.60	193.20	191.50	193.00	188.84	7,739
2024-11-20	192.70	193.90	190.70	190.70	186.59	22,379
2024-11-19	194.30	194.30	191.80	191.90	187.76	13,599
2024-11-18	195.90	195.90	192.30	193.60	189.42	6,114
2024-11-15	190.70	197.80	189.40	197.15	192.90	29,246
2024-11-14	189.10	189.10	187.10	188.60	184.53	24,927
2024-11-13	190.00	190.40	188.50	190.00	185.90	10,016
2024-11-12	192.20	192.60	190.79	192.20	188.05	15,883
2024-11-11	195.60	196.20	194.10	195.60	191.38	6,217
2024-11-08	195.30	195.30	194.50	194.55	190.35	6,712
2024-11-07	197.70	198.10	194.30	195.45	191.23	13,794
2024-11-06	199.40	200.80	197.50	199.40	195.10	9,514
2024-11-05	198.65	199.00	197.80	198.65	194.36	4,346
2024-11-04	198.60	199.20	198.20	198.60	194.32	8,235
2024-11-01	198.65	199.70	197.70	198.65	194.36	16,153
2024-10-31	200.10	201.00	198.90	200.10	195.78	17,701
2024-10-30	203.05	203.40	199.10	203.05	198.67	9,040
2024-10-29	203.55	205.20	202.60	203.55	199.16	25,306
2024-10-28	201.70	203.40	201.00	201.70	197.35	4,756
2024-10-25	200.90	203.00	200.60	202.95	198.57	23,457
2024-10-24	200.70	201.80	199.80	200.70	196.37	25,487
2024-10-23	200.20	202.00	198.50	200.20	195.88	36,016
2024-10-22	197.80	203.20	197.80	201.70	197.35	62,541
2024-10-21	198.10	199.50	197.60	198.10	193.83	15,052
2024-10-18	197.35	198.60	196.60	197.35	193.09	37,717
2024-10-17	200.25	200.25	199.55	200.25	195.93	29,799
2024-10-16	198.70	201.00	198.70	200.80	196.47	16,105
2024-10-15	198.65	200.40	198.40	198.65	194.36	9,777
2024-10-14	197.90	198.90	197.10	197.90	193.63	9,808
2024-10-11	193.50	198.70	193.50	197.55	193.29	9,962
2024-10-10	192.65	193.50	192.65	192.65	188.49	8,524
2024-10-09	192.95	193.60	192.00	192.95	188.79	15,198
2024-10-08	191.40	193.40	190.60	191.40	187.27	15,100
2024-10-07	194.55	194.80	192.10	192.50	188.35	12,424
2024-10-04	190.00	194.30	190.00	193.60	189.42	51,819
2024-10-03	194.90	194.90	193.80	194.55	190.35	6,706
2024-10-02	198.80	199.00	194.70	194.80	190.60	35,589
2024-10-01	196.80	198.90	196.80	196.80	192.55	100,870
2024-09-30	198.75	199.20	195.80	196.50	192.26	45,615
2024-09-27	193.60	196.40	193.10	195.80	191.58	15,390
2024-09-26	191.70	193.00	191.20	191.70	187.56	12,419
2024-09-25	191.85	192.90	191.40	191.85	187.71	8,680
2024-09-24	192.05	193.60	191.50	192.05	187.91	52,431
2024-09-23	191.75	192.35	190.80	191.75	187.61	8,322
2024-09-20	190.80	192.80	190.80	191.55	187.42	92,991
2024-09-19	191.60	192.50	190.70	191.60	187.47	12,861
2024-09-18	193.80	193.90	191.80	193.80	189.62	17,216
2024-09-17	194.25	195.60	193.40	194.25	190.06	8,729
2024-09-16	192.50	195.30	192.50	194.35	190.16	14,932
2024-09-13	192.80	194.00	192.50	192.80	188.64	15,190
2024-09-12	191.95	194.00	191.95	191.95	187.81	9,378
2024-09-11	191.45	192.50	190.50	191.45	187.32	36,306
2024-09-10	191.60	193.50	191.60	192.90	188.74	7,842
2024-09-09	188.50	191.30	188.50	190.45	186.34	25,207
2024-09-06	189.70	189.90	187.40	189.80	185.71	4,150
2024-09-05	186.65	190.70	186.50	190.65	186.54	15,646
2024-09-04	184.45	186.30	184.45	184.45	180.47	16,137
2024-09-03	187.60	187.70	186.20	187.60	183.55	7,066

← NewerPage 9 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.