Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	178.00	178.00	176.20	177.00	151.72	244,204
2023-06-14	178.40	178.40	176.90	177.10	151.80	407,558
2023-06-13	177.90	178.40	175.70	178.40	152.92	276,288
2023-06-12	180.20	181.10	177.80	177.90	152.49	166,626
2023-06-09	180.00	180.40	179.30	179.90	154.20	206,648
2023-06-08	180.30	180.30	178.70	179.90	154.20	243,257
2023-06-07	180.40	181.20	179.40	180.20	154.46	215,150
2023-06-06	182.40	182.40	179.70	180.10	154.38	260,553
2023-06-05	183.30	184.10	182.30	182.90	156.78	189,442
2023-06-02	181.50	183.10	180.50	183.10	156.95	288,644
2023-06-01	186.00	186.00	179.20	180.00	154.29	390,903
2023-05-31	183.60	186.50	182.20	186.50	159.86	2,467,168
2023-05-30	183.00	184.80	182.90	183.80	157.55	230,475
2023-05-26	183.40	183.80	181.70	182.90	156.78	128,507
2023-05-25	184.80	184.80	182.50	182.70	156.60	259,998
2023-05-24	184.00	184.50	182.50	184.20	157.89	241,079
2023-05-23	183.10	185.40	182.80	185.00	158.58	349,361
2023-05-22	185.00	185.40	182.80	182.80	156.69	344,714
2023-05-19	183.40	184.40	182.60	184.40	158.06	288,003
2023-05-16	182.20	182.80	181.00	181.50	155.58	333,396
2023-05-15	181.10	182.20	181.00	181.80	155.83	199,862
2023-05-12	180.60	182.00	180.40	181.00	155.15	274,842
2023-05-11	180.90	181.20	180.10	180.40	154.63	321,800
2023-05-10	181.70	182.40	180.20	180.20	154.46	183,778
2023-05-09	182.50	182.50	180.50	181.70	155.75	299,483
2023-05-08	182.00	183.30	181.80	183.00	156.86	219,650
2023-05-05	182.70	182.90	181.50	181.90	155.92	200,125
2023-05-04	183.40	183.40	181.00	182.50	156.43	334,541
2023-05-03	181.40	183.80	181.20	183.30	157.12	406,658
2023-05-02	185.60	185.60	180.80	181.20	155.32	416,130
2023-04-28	180.40	185.90	178.00	185.30	158.83	673,541
2023-04-27	180.50	180.90	177.30	178.20	152.75	350,652
2023-04-26	180.60	181.90	179.80	180.30	154.55	311,505
2023-04-25	181.00	181.80	179.90	181.10	155.23	257,980
2023-04-24	178.00	182.30	177.70	182.30	156.26	254,272
2023-04-21	178.70	179.20	177.70	178.20	152.75	230,159
2023-04-20	179.00	180.30	178.10	178.60	153.09	393,094
2023-04-19	178.80	179.00	177.00	179.00	153.43	296,626
2023-04-18	178.10	179.70	177.80	179.40	153.78	256,984
2023-04-17	180.70	182.00	177.70	178.00	152.58	399,985
2023-04-14	181.10	182.60	180.40	182.10	156.09	390,249
2023-04-13	182.40	186.50	179.70	180.60	154.80	642,840
2023-04-12	177.80	178.60	176.30	178.60	153.09	357,584
2023-04-11	172.90	177.80	172.50	177.80	152.40	483,332
2023-04-05	172.00	172.30	170.70	172.30	147.69	165,531
2023-04-04	171.90	172.50	171.40	171.90	147.35	195,736
2023-04-03	172.50	172.50	169.70	171.00	146.58	420,827
2023-03-31	170.00	171.80	169.30	171.30	146.83	524,431
2023-03-30	169.00	170.30	168.10	169.40	145.20	387,584
2023-03-29	166.60	168.10	166.00	168.10	144.09	346,277
2023-03-28	168.40	169.00	164.50	165.50	141.86	304,646
2023-03-27	168.20	169.00	167.10	167.30	143.40	268,579
2023-03-24	170.70	170.70	165.90	166.60	142.80	472,816
2023-03-23	177.90	179.00	177.10	177.60	145.16	440,888
2023-03-22	179.70	180.40	177.30	179.00	146.31	283,749
2023-03-21	178.00	181.10	177.10	179.60	146.80	373,361
2023-03-20	173.60	177.20	171.50	176.90	144.59	379,281
2023-03-17	176.00	178.80	173.70	175.20	143.20	990,688
2023-03-16	176.40	177.60	173.50	175.10	143.12	423,458
2023-03-15	182.00	182.50	174.70	175.20	143.20	471,875

← NewerPage 15 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.