Gjensidige Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 182.60 | 183.60 | 181.80 | 183.20 | 165.79 | 352,221 |
| 2024-05-29 | 183.40 | 184.80 | 181.50 | 182.60 | 165.25 | 287,820 |
| 2024-05-28 | 183.90 | 185.60 | 183.10 | 183.50 | 166.06 | 221,955 |
| 2024-05-27 | 184.30 | 185.10 | 183.20 | 184.10 | 166.61 | 120,257 |
| 2024-05-24 | 183.10 | 184.50 | 182.40 | 184.30 | 166.79 | 197,598 |
| 2024-05-23 | 183.60 | 184.70 | 182.50 | 183.60 | 166.15 | 249,195 |
| 2024-05-22 | 181.50 | 184.00 | 181.30 | 183.60 | 166.15 | 179,827 |
| 2024-05-21 | 175.10 | 181.60 | 174.60 | 181.50 | 164.25 | 344,593 |
| 2024-05-16 | 183.10 | 185.30 | 183.10 | 183.70 | 166.25 | 235,575 |
| 2024-05-15 | 185.00 | 185.60 | 183.80 | 183.80 | 166.34 | 380,030 |
| 2024-05-14 | 185.50 | 186.10 | 184.00 | 185.20 | 167.60 | 209,849 |
| 2024-05-13 | 186.40 | 186.60 | 185.20 | 186.00 | 168.33 | 222,180 |
| 2024-05-10 | 185.10 | 187.40 | 185.10 | 186.80 | 169.05 | 251,651 |
| 2024-05-08 | 180.30 | 185.40 | 180.30 | 184.10 | 166.61 | 318,387 |
| 2024-05-07 | 182.00 | 184.30 | 180.00 | 180.90 | 163.71 | 358,979 |
| 2024-05-06 | 178.80 | 182.70 | 178.60 | 181.90 | 164.62 | 261,638 |
| 2024-05-03 | 178.70 | 179.90 | 177.00 | 178.70 | 161.72 | 279,762 |
| 2024-05-02 | 179.40 | 180.30 | 176.60 | 179.40 | 162.35 | 310,962 |
| 2024-04-30 | 175.20 | 178.70 | 175.00 | 178.70 | 161.72 | 527,767 |
| 2024-04-29 | 179.00 | 179.00 | 176.30 | 177.30 | 160.45 | 245,257 |
| 2024-04-26 | 179.10 | 180.60 | 176.30 | 179.50 | 162.44 | 547,759 |
| 2024-04-25 | 169.10 | 179.10 | 166.20 | 177.60 | 160.72 | 864,041 |
| 2024-04-24 | 166.60 | 168.00 | 166.60 | 168.00 | 152.04 | 444,637 |
| 2024-04-23 | 166.00 | 167.40 | 164.20 | 167.00 | 151.13 | 452,964 |
| 2024-04-22 | 163.90 | 166.20 | 163.00 | 166.20 | 150.41 | 394,455 |
| 2024-04-19 | 162.40 | 164.10 | 162.10 | 164.10 | 148.51 | 342,211 |
| 2024-04-18 | 162.40 | 163.80 | 162.00 | 162.70 | 147.24 | 431,462 |
| 2024-04-17 | 163.30 | 164.50 | 160.40 | 162.40 | 146.97 | 454,149 |
| 2024-04-16 | 164.00 | 165.80 | 162.50 | 163.20 | 147.69 | 637,211 |
| 2024-04-15 | 162.00 | 164.20 | 160.00 | 164.20 | 148.60 | 390,651 |
| 2024-04-12 | 161.50 | 163.50 | 161.00 | 162.10 | 146.70 | 369,918 |
| 2024-04-11 | 164.80 | 164.80 | 161.90 | 161.90 | 146.52 | 540,037 |
| 2024-04-10 | 162.20 | 165.20 | 162.10 | 164.90 | 149.23 | 464,111 |
| 2024-04-09 | 161.20 | 162.80 | 160.90 | 161.40 | 146.06 | 300,254 |
| 2024-04-08 | 162.00 | 162.40 | 160.60 | 161.20 | 145.88 | 176,205 |
| 2024-04-05 | 161.70 | 162.40 | 159.00 | 162.10 | 146.70 | 474,000 |
| 2024-04-04 | 162.00 | 162.00 | 160.00 | 160.00 | 144.80 | 300,920 |
| 2024-04-03 | 164.80 | 165.00 | 157.70 | 160.50 | 145.25 | 430,362 |
| 2024-04-02 | 159.20 | 159.70 | 155.60 | 156.30 | 141.45 | 412,648 |
| 2024-03-27 | 158.00 | 158.80 | 157.10 | 157.20 | 142.26 | 201,960 |
| 2024-03-26 | 159.00 | 159.00 | 157.70 | 157.70 | 142.72 | 221,529 |
| 2024-03-25 | 156.80 | 158.90 | 156.00 | 158.90 | 143.80 | 192,674 |
| 2024-03-22 | 159.00 | 159.70 | 155.50 | 156.80 | 141.90 | 364,819 |
| 2024-03-21 | 159.30 | 160.20 | 157.90 | 158.90 | 143.80 | 329,887 |
| 2024-03-20 | 166.90 | 169.10 | 165.60 | 165.60 | 141.95 | 375,414 |
| 2024-03-19 | 167.70 | 168.30 | 166.80 | 166.90 | 143.06 | 226,221 |
| 2024-03-18 | 168.00 | 168.60 | 166.50 | 167.70 | 143.75 | 182,843 |
| 2024-03-15 | 171.00 | 171.00 | 167.90 | 168.00 | 144.00 | 1,438,247 |
| 2024-03-14 | 173.10 | 173.70 | 170.10 | 170.50 | 146.15 | 210,541 |
| 2024-03-13 | 172.90 | 173.50 | 172.20 | 173.50 | 148.72 | 289,828 |
| 2024-03-12 | 170.00 | 172.70 | 170.00 | 172.70 | 148.03 | 330,579 |
| 2024-03-11 | 168.50 | 170.30 | 168.00 | 169.70 | 145.46 | 230,605 |
| 2024-03-08 | 169.30 | 169.30 | 167.90 | 168.90 | 144.78 | 202,515 |
| 2024-03-07 | 168.00 | 169.60 | 168.00 | 168.40 | 144.35 | 180,839 |
| 2024-03-06 | 169.00 | 169.00 | 167.00 | 167.50 | 143.58 | 183,003 |
| 2024-03-05 | 168.00 | 168.90 | 166.60 | 168.20 | 144.18 | 193,389 |
| 2024-03-04 | 170.50 | 171.20 | 167.20 | 168.00 | 144.00 | 310,156 |
| 2024-03-01 | 168.10 | 171.30 | 167.60 | 169.80 | 145.55 | 325,958 |
| 2024-02-29 | 168.40 | 169.80 | 167.60 | 167.60 | 143.66 | 1,086,321 |
| 2024-02-28 | 170.00 | 170.50 | 168.50 | 168.60 | 144.52 | 376,876 |
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.