Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	171.00	171.90	169.10	169.90	145.63	306,710
2024-02-26	171.80	172.30	170.00	171.00	146.58	210,222
2024-02-23	171.90	172.70	169.70	172.70	148.03	122,106
2024-02-22	172.20	174.50	171.90	171.90	147.35	176,459
2024-02-21	171.70	173.50	171.20	172.20	147.60	118,880
2024-02-20	171.40	171.90	170.40	171.70	147.18	628,893
2024-02-19	172.10	172.70	171.70	171.80	147.26	168,242
2024-02-16	171.90	173.80	171.40	172.60	147.95	254,211
2024-02-15	171.00	171.60	169.60	171.40	146.92	209,794
2024-02-14	170.00	171.30	169.70	171.30	146.83	217,207
2024-02-13	169.70	169.90	169.00	169.80	145.55	118,883
2024-02-12	167.80	169.20	167.80	169.10	144.95	283,199
2024-02-09	167.60	168.50	167.10	167.40	143.49	242,984
2024-02-08	169.30	169.70	167.50	167.50	143.58	126,200
2024-02-07	170.00	170.70	168.30	169.30	145.12	261,846
2024-02-06	169.30	170.50	169.20	169.90	145.63	191,377
2024-02-05	171.00	171.30	169.50	169.60	145.38	126,399
2024-02-02	168.60	171.70	168.10	170.80	146.40	241,660
2024-02-01	169.60	169.60	167.40	168.40	144.35	349,273
2024-01-31	169.50	170.00	168.40	169.70	145.46	323,069
2024-01-30	171.30	171.70	169.20	169.30	145.12	259,353
2024-01-29	170.80	171.00	167.90	171.00	146.58	293,223
2024-01-26	172.60	174.30	171.60	171.60	147.09	251,899
2024-01-25	171.80	175.20	171.20	172.70	148.03	560,311
2024-01-24	169.10	176.80	168.20	175.60	150.52	750,315
2024-01-23	180.80	180.80	178.40	179.00	153.43	329,233
2024-01-22	181.00	181.70	179.30	180.70	154.89	241,691
2024-01-19	179.10	180.70	179.10	180.20	154.46	182,078
2024-01-18	179.20	179.30	177.80	178.30	152.83	153,092
2024-01-17	178.70	179.00	177.60	178.40	152.92	167,094
2024-01-16	180.00	180.10	177.70	179.60	153.95	162,886
2024-01-15	181.00	182.10	180.40	180.60	154.80	104,092
2024-01-12	178.50	181.60	178.50	180.90	155.06	126,080
2024-01-11	183.30	183.50	179.30	179.90	154.20	236,984
2024-01-10	181.10	182.80	180.80	182.80	156.69	153,925
2024-01-09	182.30	182.90	180.20	181.40	155.49	287,465
2024-01-08	180.00	183.00	179.10	181.90	155.92	314,353
2024-01-05	183.30	184.00	181.50	182.60	156.52	104,971
2024-01-04	184.50	184.80	182.40	183.40	157.20	410,383
2024-01-03	184.60	185.70	183.50	184.50	158.15	159,255
2024-01-02	186.50	187.70	183.10	183.20	157.03	321,254
2023-12-29	183.30	187.50	183.30	187.50	160.72	382,408
2023-12-28	182.10	183.40	181.50	183.40	157.20	131,573
2023-12-27	181.20	182.60	181.20	182.40	156.35	204,215
2023-12-22	180.00	180.90	179.20	180.90	155.06	129,299
2023-12-21	180.00	181.70	179.50	179.70	154.03	243,174
2023-12-20	182.60	184.90	181.10	181.10	155.23	278,108
2023-12-19	185.00	185.00	182.50	182.60	156.52	424,899
2023-12-18	187.70	188.40	184.90	184.90	158.49	328,564
2023-12-15	188.20	188.80	186.20	187.70	160.89	675,351
2023-12-14	189.50	190.70	185.40	188.10	161.23	316,792
2023-12-13	188.70	189.60	187.50	189.60	162.52	305,151
2023-12-12	186.30	188.80	186.30	188.60	161.66	347,377
2023-12-11	182.90	186.30	182.40	186.30	159.69	431,190
2023-12-08	183.20	184.70	182.20	184.70	158.32	261,505
2023-12-07	183.30	183.50	181.50	183.20	157.03	388,116
2023-12-06	185.00	186.10	183.80	183.80	157.55	157,199
2023-12-05	184.00	185.40	183.90	184.50	158.15	141,086
2023-12-04	183.00	184.10	183.00	184.00	157.72	161,597
2023-12-01	182.60	183.10	181.40	182.90	156.78	343,073

← NewerPage 12 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.