Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	160.60	161.60	160.20	160.60	137.66	223,494
2023-09-06	163.10	163.50	160.90	161.10	138.09	250,239
2023-09-05	162.00	165.00	161.80	164.00	140.58	194,826
2023-09-04	164.00	164.30	162.80	162.80	139.55	164,475
2023-09-01	164.00	164.30	162.50	164.30	140.83	170,746
2023-08-31	165.30	166.60	164.50	165.50	141.86	2,089,636
2023-08-30	162.60	165.70	162.60	165.00	141.43	696,715
2023-08-29	159.10	162.50	158.60	161.80	138.69	367,974
2023-08-28	160.70	161.40	158.30	159.60	136.80	465,004
2023-08-25	157.60	161.30	157.60	160.30	137.40	378,395
2023-08-24	159.90	159.90	157.20	157.20	134.75	177,123
2023-08-23	158.30	159.80	157.70	159.50	136.72	487,872
2023-08-22	158.00	159.30	157.50	157.70	135.17	210,502
2023-08-21	156.60	157.60	156.40	156.90	134.49	218,376
2023-08-18	159.20	159.30	156.30	156.60	134.23	223,516
2023-08-17	158.00	159.80	158.00	159.80	136.97	224,790
2023-08-16	158.00	159.20	157.70	158.30	135.69	225,897
2023-08-15	160.60	161.10	158.00	158.70	136.03	480,907
2023-08-14	159.70	161.50	159.20	160.50	137.57	230,575
2023-08-11	157.20	160.40	157.20	159.80	136.97	610,442
2023-08-10	153.60	157.80	153.00	157.70	135.17	501,389
2023-08-09	152.90	155.00	152.90	154.30	132.26	343,018
2023-08-08	154.60	155.90	152.70	152.70	130.89	544,823
2023-08-07	157.70	158.30	155.00	155.40	133.20	350,456
2023-08-04	158.90	159.50	158.30	158.60	135.95	158,741
2023-08-03	159.20	159.80	158.20	158.40	135.77	326,761
2023-08-02	160.40	161.10	159.50	160.00	137.15	239,037
2023-08-01	159.80	161.40	159.40	161.30	138.26	239,366
2023-07-31	160.00	161.20	159.10	160.20	137.32	407,173
2023-07-28	160.10	160.50	159.40	160.00	137.15	172,000
2023-07-27	159.00	161.00	158.70	160.00	137.15	409,809
2023-07-26	159.70	159.90	157.60	158.60	135.95	328,473
2023-07-25	159.30	160.30	159.30	159.40	136.63	307,946
2023-07-24	160.60	160.60	159.00	159.80	136.97	195,084
2023-07-21	160.00	161.40	159.70	160.60	137.66	404,749
2023-07-20	157.80	159.40	157.40	159.20	136.46	253,405
2023-07-19	157.00	158.50	156.80	157.40	134.92	391,479
2023-07-18	155.10	156.20	154.20	155.50	133.29	497,768
2023-07-17	150.50	154.10	149.00	154.10	132.09	715,998
2023-07-14	160.80	160.80	149.30	149.30	127.97	1,200,172
2023-07-13	163.40	163.90	162.30	162.70	139.46	218,467
2023-07-12	163.00	163.40	162.00	162.80	139.55	229,132
2023-07-11	166.50	166.50	161.80	162.50	139.29	347,480
2023-07-10	167.00	167.00	165.70	166.20	142.46	176,265
2023-07-07	168.10	168.10	166.90	167.00	143.15	183,036
2023-07-06	170.80	171.00	168.10	168.30	144.26	367,144
2023-07-05	173.40	173.40	170.80	171.60	147.09	321,094
2023-07-04	172.00	174.00	172.00	173.40	148.63	180,156
2023-07-03	172.30	174.00	171.90	171.90	147.35	151,638
2023-06-30	172.10	172.90	171.60	171.80	147.26	218,663
2023-06-29	172.50	172.80	170.80	171.50	147.00	146,027
2023-06-28	172.30	172.90	171.20	172.00	147.43	195,031
2023-06-27	171.50	172.70	170.70	172.10	147.52	214,846
2023-06-26	172.80	173.00	170.60	171.70	147.18	201,028
2023-06-23	172.20	173.30	172.00	172.50	147.86	148,690
2023-06-22	172.70	173.00	171.90	172.10	147.52	190,142
2023-06-21	173.50	175.10	171.20	172.80	148.12	303,642
2023-06-20	176.00	176.10	175.00	175.00	150.00	235,201
2023-06-19	176.50	177.20	175.90	176.30	151.12	174,854
2023-06-16	177.40	177.40	176.30	176.30	151.12	813,477

← NewerPage 14 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.