Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	182.70	183.40	181.20	182.10	156.09	1,477,829
2023-11-29	181.00	182.00	180.10	182.00	156.00	222,278
2023-11-28	181.60	182.80	181.00	181.20	155.32	143,276
2023-11-27	182.80	183.60	181.00	182.20	156.18	232,075
2023-11-24	182.40	183.00	181.70	182.80	156.69	150,766
2023-11-23	180.20	182.90	179.70	182.20	156.18	141,787
2023-11-22	178.00	183.20	178.00	179.50	153.86	268,315
2023-11-21	175.70	177.50	175.40	177.40	152.06	300,716
2023-11-20	176.60	176.70	175.70	176.10	150.95	203,574
2023-11-17	176.10	177.00	175.30	176.70	151.46	323,163
2023-11-16	177.00	177.00	175.30	176.60	151.38	449,172
2023-11-15	174.00	176.80	174.00	176.80	151.55	412,969
2023-11-14	170.00	173.60	169.80	173.40	148.63	283,660
2023-11-13	169.00	170.00	168.50	170.00	145.72	172,010
2023-11-10	169.40	170.60	168.70	169.00	144.86	129,731
2023-11-09	169.00	170.30	168.00	169.60	145.38	186,341
2023-11-08	167.60	169.60	167.10	168.90	144.78	206,011
2023-11-07	166.40	168.50	165.80	167.80	143.83	182,748
2023-11-06	166.00	167.40	165.80	166.40	142.63	156,156
2023-11-03	167.00	167.80	165.90	166.90	143.06	267,068
2023-11-02	169.20	169.80	166.90	166.90	143.06	297,768
2023-11-01	167.60	169.20	166.80	169.20	145.03	318,661
2023-10-31	165.70	168.20	165.70	167.30	143.40	541,915
2023-10-30	166.40	166.80	164.90	165.10	141.52	312,841
2023-10-27	165.50	166.70	164.40	166.30	142.55	205,024
2023-10-26	165.10	166.40	163.00	165.80	142.12	292,001
2023-10-25	163.70	164.30	162.50	163.70	140.32	156,227
2023-10-24	161.10	164.10	160.30	164.10	140.66	368,859
2023-10-23	165.00	165.10	159.70	160.90	137.92	472,192
2023-10-20	155.00	167.40	155.00	165.50	141.86	868,251
2023-10-19	160.00	160.60	157.80	158.10	135.52	269,113
2023-10-18	157.20	161.00	157.20	161.00	138.00	340,325
2023-10-17	157.60	158.20	157.00	157.50	135.00	245,879
2023-10-16	157.80	158.20	157.10	157.50	135.00	233,482
2023-10-13	158.00	159.80	156.90	157.90	135.35	305,619
2023-10-12	157.80	158.80	157.80	158.10	135.52	202,850
2023-10-11	158.50	159.00	157.10	157.80	135.26	340,782
2023-10-10	158.40	159.70	158.00	158.10	135.52	231,371
2023-10-09	155.50	158.50	155.50	157.40	134.92	239,150
2023-10-06	155.00	157.90	154.30	156.40	134.06	166,828
2023-10-05	152.00	155.50	151.30	155.20	133.03	204,901
2023-10-04	154.40	155.80	152.70	152.80	130.97	255,054
2023-10-03	155.40	156.60	154.70	155.10	132.95	331,336
2023-10-02	157.80	158.30	155.60	155.80	133.55	525,930
2023-09-29	155.70	157.90	155.70	157.50	135.00	545,390
2023-09-28	156.00	156.20	154.20	155.20	133.03	332,917
2023-09-27	158.30	158.50	155.50	155.50	133.29	441,318
2023-09-26	158.00	159.30	157.60	158.30	135.69	358,731
2023-09-25	160.20	161.00	158.10	158.70	136.03	199,378
2023-09-22	161.00	161.20	159.80	160.80	137.83	217,467
2023-09-21	163.60	163.70	161.30	161.50	138.43	260,484
2023-09-20	164.00	164.80	163.50	163.80	140.40	390,063
2023-09-19	165.30	166.70	164.60	164.60	141.09	235,400
2023-09-18	166.00	167.10	164.50	165.50	141.86	245,913
2023-09-15	165.20	168.10	163.30	167.20	143.32	2,169,020
2023-09-14	162.60	165.50	162.30	164.20	140.75	216,359
2023-09-13	161.70	163.30	161.50	162.30	139.12	216,418
2023-09-12	165.70	165.70	161.90	162.00	138.86	234,895
2023-09-11	161.20	162.30	160.70	160.70	137.75	355,732
2023-09-08	160.50	161.90	160.10	161.20	138.17	180,784

← NewerPage 13 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.