Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	182.00	182.50	174.70	175.20	143.20	471,875
2023-03-14	180.60	182.30	180.00	181.40	148.27	512,090
2023-03-13	184.10	184.10	179.70	181.60	148.43	627,934
2023-03-10	183.60	185.30	183.20	184.00	150.39	317,318
2023-03-09	184.00	185.20	183.80	185.00	151.21	220,343
2023-03-08	184.80	184.80	183.40	183.90	150.31	264,431
2023-03-07	183.00	185.60	182.90	185.30	151.45	292,993
2023-03-06	185.00	185.10	182.70	182.90	149.49	261,177
2023-03-03	185.60	185.70	183.80	184.30	150.64	222,962
2023-03-02	185.50	186.20	185.20	185.20	151.37	200,439
2023-03-01	185.00	187.20	184.90	186.50	152.44	254,444
2023-02-28	183.60	185.20	182.40	184.40	150.72	679,819
2023-02-27	182.10	184.20	182.10	184.10	150.47	220,982
2023-02-24	182.30	183.20	182.30	182.40	149.08	185,228
2023-02-23	182.40	183.90	181.70	183.00	149.57	362,998
2023-02-22	182.90	182.90	181.40	182.40	149.08	267,272
2023-02-21	182.00	183.50	181.60	183.10	149.66	260,183
2023-02-20	182.10	182.40	180.40	182.40	149.08	279,210
2023-02-17	184.10	184.10	181.20	181.70	148.51	699,924
2023-02-16	186.90	187.10	184.20	184.50	150.80	363,359
2023-02-15	184.00	186.80	183.80	186.60	152.52	270,457
2023-02-14	185.00	185.80	183.90	184.30	150.64	299,500
2023-02-13	184.90	185.70	183.70	184.90	151.13	300,245
2023-02-10	185.40	185.40	182.40	184.00	150.39	336,069
2023-02-09	186.10	187.40	185.00	185.20	151.37	294,510
2023-02-08	186.20	188.30	186.20	186.50	152.44	318,785
2023-02-07	186.40	186.50	183.20	185.60	151.70	236,721
2023-02-06	183.90	186.30	183.50	185.90	151.94	373,595
2023-02-03	182.90	185.00	182.60	183.10	149.66	522,776
2023-02-02	181.80	183.20	181.10	182.80	149.41	421,376
2023-02-01	179.20	181.10	178.70	180.90	147.86	453,394
2023-01-31	180.80	181.40	178.90	178.90	146.22	373,478
2023-01-30	180.00	182.30	178.90	180.20	147.29	361,297
2023-01-27	180.50	180.60	178.80	180.00	147.12	518,147
2023-01-26	180.00	180.70	178.30	179.00	146.31	555,604
2023-01-25	172.00	181.50	171.90	180.20	147.29	1,183,077
2023-01-24	188.50	190.90	188.50	190.70	155.87	263,670
2023-01-23	188.30	189.30	187.40	187.70	153.42	202,704
2023-01-20	187.10	189.10	186.90	187.80	153.50	223,714
2023-01-19	186.40	188.40	186.10	186.10	152.11	288,165
2023-01-18	188.10	188.90	185.60	187.50	153.25	256,471
2023-01-17	189.80	190.50	187.90	188.10	153.74	257,940
2023-01-16	191.60	191.60	189.80	189.80	155.13	128,023
2023-01-13	192.60	193.40	191.20	191.60	156.60	113,078
2023-01-12	193.50	193.90	191.60	192.50	157.34	212,351
2023-01-11	191.50	192.60	187.80	192.60	157.42	263,690
2023-01-10	187.60	188.10	186.00	186.70	152.60	275,302
2023-01-09	188.10	188.60	186.50	188.10	153.74	222,906
2023-01-06	185.80	187.40	184.50	187.10	152.93	176,416
2023-01-05	191.40	191.60	185.00	185.00	151.21	310,342
2023-01-04	190.80	192.40	190.00	190.40	155.62	267,285
2023-01-03	191.50	193.20	189.90	190.10	155.38	231,327
2023-01-02	192.00	192.40	190.80	191.80	156.77	99,331
2022-12-30	192.80	193.00	191.40	192.20	157.09	214,882
2022-12-29	190.90	192.80	189.50	192.70	157.50	132,141
2022-12-28	192.00	192.00	190.60	190.90	156.03	215,046
2022-12-27	192.00	192.80	190.60	191.90	156.85	73,164
2022-12-23	191.00	192.20	191.00	191.90	156.85	76,917
2022-12-22	190.40	193.00	190.00	190.60	155.79	183,556
2022-12-21	191.50	192.00	189.90	189.90	155.21	316,188

← NewerPage 16 of 21 · 1,257 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.