Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	182.80	183.20	181.60	182.10	164.80	195,240
2024-08-21	183.00	184.00	182.30	182.60	165.25	246,999
2024-08-20	183.80	184.20	182.70	183.80	166.34	303,028
2024-08-19	182.70	184.80	182.70	184.40	166.88	194,578
2024-08-16	185.50	185.50	183.00	183.00	165.61	261,143
2024-08-15	181.80	186.20	181.80	183.50	166.06	357,421
2024-08-14	183.70	183.90	182.30	183.80	166.34	130,643
2024-08-13	182.70	183.80	181.30	183.80	166.34	151,429
2024-08-12	182.00	183.30	181.50	182.70	165.34	131,452
2024-08-09	180.70	182.20	180.30	182.00	164.71	117,305
2024-08-08	179.40	181.10	177.80	181.10	163.89	166,840
2024-08-07	177.50	179.50	177.30	179.50	162.44	213,917
2024-08-06	178.00	179.30	174.40	176.20	159.46	225,832
2024-08-05	177.10	178.90	174.70	176.20	159.46	281,163
2024-08-02	184.60	184.60	179.00	180.70	163.53	205,527
2024-08-01	185.30	191.20	182.70	184.60	167.06	133,355
2024-07-31	183.00	185.80	183.00	184.60	167.06	359,345
2024-07-30	180.00	183.00	179.80	183.00	165.61	162,172
2024-07-29	178.60	181.70	178.50	180.40	163.26	118,838
2024-07-26	179.00	180.10	177.40	177.90	161.00	228,316
2024-07-25	178.50	179.20	175.60	178.80	161.81	199,955
2024-07-24	180.00	180.40	178.60	178.60	161.63	161,237
2024-07-23	181.00	181.30	179.90	180.30	163.17	146,173
2024-07-22	179.80	180.70	179.20	180.50	163.35	194,245
2024-07-19	180.60	181.90	179.00	179.90	162.81	343,493
2024-07-18	183.10	184.90	182.40	183.50	166.06	325,516
2024-07-17	181.70	182.50	180.00	182.30	164.98	222,423
2024-07-16	180.80	182.50	177.30	182.00	164.71	651,373
2024-07-15	182.20	185.90	180.60	183.90	166.43	679,359
2024-07-12	197.70	198.80	196.10	198.50	179.64	208,442
2024-07-11	195.80	199.40	195.30	198.10	179.28	255,547
2024-07-10	196.00	196.00	194.20	195.50	176.92	161,709
2024-07-09	194.70	195.80	194.00	195.60	177.01	307,373
2024-07-08	194.40	194.80	193.00	194.80	176.29	136,207
2024-07-05	195.50	195.90	193.80	194.40	175.93	183,674
2024-07-04	192.90	195.10	192.60	195.10	176.56	290,805
2024-07-03	193.50	193.50	192.10	192.50	174.21	116,743
2024-07-02	192.30	194.00	191.00	192.50	174.21	162,221
2024-07-01	191.50	193.20	190.00	192.80	174.48	294,990
2024-06-28	189.60	191.40	189.60	190.80	172.67	381,677
2024-06-27	191.10	191.60	190.10	190.80	172.67	193,071
2024-06-26	194.90	194.90	190.90	191.10	172.94	352,493
2024-06-25	194.00	195.50	194.00	194.80	176.29	221,401
2024-06-24	193.60	194.00	191.80	194.00	175.57	186,872
2024-06-21	193.00	194.00	191.80	193.90	175.48	396,981
2024-06-20	193.80	194.50	193.00	194.50	176.02	131,995
2024-06-19	190.90	193.90	190.90	193.80	175.39	282,748
2024-06-18	189.00	191.00	188.80	190.90	172.76	250,958
2024-06-17	189.00	191.30	189.00	189.50	171.49	326,614
2024-06-14	188.60	189.50	187.30	189.00	171.04	326,537
2024-06-13	186.20	188.50	185.90	188.50	170.59	260,211
2024-06-12	183.70	186.30	183.70	186.10	168.42	215,193
2024-06-11	184.00	184.40	181.90	183.10	165.70	212,914
2024-06-10	185.20	185.20	184.00	184.00	166.52	209,737
2024-06-07	185.00	185.70	184.00	185.20	167.60	204,193
2024-06-06	185.00	185.60	183.40	185.60	167.96	218,784
2024-06-05	183.60	185.70	183.30	185.00	167.42	207,175
2024-06-04	182.50	183.20	180.50	183.20	165.79	265,359
2024-06-03	184.50	184.80	181.60	182.40	165.07	190,007
2024-05-31	182.90	184.50	182.50	183.70	166.25	1,479,332

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	14.5000 NOK
2025-03-21	10.0000 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.