Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	190.90	192.50	190.20	191.50	156.52	317,281
2022-12-19	192.70	193.00	191.40	192.50	157.34	233,895
2022-12-16	190.20	192.60	187.80	191.70	156.69	351,766
2022-12-15	192.60	193.50	190.10	190.80	155.95	281,552
2022-12-14	193.30	194.30	192.20	193.20	157.91	277,404
2022-12-13	190.90	193.90	190.60	192.20	157.09	379,368
2022-12-12	192.60	193.20	188.80	189.60	154.97	277,138
2022-12-09	191.80	193.90	189.90	192.60	157.42	208,894
2022-12-08	192.00	192.00	189.40	190.90	156.03	182,904
2022-12-07	193.20	193.30	190.40	191.80	156.77	256,841
2022-12-06	192.30	193.90	191.20	193.70	158.32	245,494
2022-12-05	191.10	193.60	190.10	193.00	157.75	200,403
2022-12-02	191.20	191.20	187.20	191.00	156.11	485,011
2022-12-01	190.50	192.20	188.60	191.10	156.20	246,948
2022-11-30	187.50	189.50	187.40	189.20	154.64	1,239,897
2022-11-29	188.00	188.00	185.70	187.60	153.33	151,323
2022-11-28	191.10	191.10	186.00	187.00	152.84	225,707
2022-11-25	192.10	192.20	190.40	190.90	156.03	123,332
2022-11-24	192.30	192.70	190.90	192.00	156.93	108,838
2022-11-23	191.10	192.30	190.10	191.50	156.52	118,482
2022-11-22	188.00	191.10	188.00	190.90	156.03	111,998
2022-11-21	189.70	190.20	187.40	188.00	153.66	234,644
2022-11-18	189.30	190.80	189.00	189.80	155.13	226,757
2022-11-17	193.30	193.70	188.50	189.20	154.64	189,959
2022-11-16	194.20	195.40	193.10	193.10	157.83	234,238
2022-11-15	196.40	197.70	192.80	194.20	158.73	230,188
2022-11-14	193.90	196.30	191.70	196.30	160.45	215,646
2022-11-11	195.90	196.60	191.90	193.00	157.75	157,815
2022-11-10	193.30	194.80	190.30	194.40	158.89	144,228
2022-11-09	191.30	192.90	190.60	192.90	157.67	257,164
2022-11-08	188.80	191.00	187.70	191.00	156.11	161,367
2022-11-07	188.80	190.00	187.80	188.60	154.15	99,745
2022-11-04	188.00	188.90	186.20	188.90	154.40	166,757
2022-11-03	184.00	187.80	184.00	187.80	153.50	181,117
2022-11-02	189.10	189.20	184.60	185.00	151.21	234,636
2022-11-01	191.00	191.30	187.60	188.00	153.66	169,405
2022-10-31	189.00	192.40	188.30	189.90	155.21	402,071
2022-10-28	189.00	191.90	187.10	191.60	156.60	179,100
2022-10-27	190.10	190.20	186.90	189.90	155.21	182,274
2022-10-26	189.50	191.10	188.60	189.90	155.21	134,538
2022-10-25	193.10	193.50	188.30	189.90	155.21	171,313
2022-10-24	192.10	193.30	186.20	191.20	156.28	284,929
2022-10-21	189.00	192.50	188.20	191.00	156.11	339,505
2022-10-20	194.00	194.20	189.50	191.40	156.44	185,306
2022-10-19	192.30	195.90	191.30	195.00	159.38	270,044
2022-10-18	191.60	191.80	189.50	191.80	156.77	198,588
2022-10-17	189.00	191.90	187.00	190.50	155.70	244,595
2022-10-14	188.00	189.90	185.40	185.40	151.54	257,069
2022-10-13	189.60	191.60	184.30	185.40	151.54	326,464
2022-10-12	189.90	190.10	187.50	190.10	155.38	256,822
2022-10-11	188.20	189.70	186.50	189.70	155.05	281,060
2022-10-10	187.50	190.60	186.40	190.20	155.46	158,400
2022-10-07	191.30	192.00	187.70	187.70	153.42	227,776
2022-10-06	196.40	196.90	191.10	191.30	156.36	236,832
2022-10-05	196.10	197.10	193.70	195.50	159.79	268,092
2022-10-04	192.00	196.00	190.90	196.00	160.20	428,121
2022-10-03	186.20	190.90	184.50	190.50	155.70	440,172
2022-09-30	185.70	189.80	184.90	187.00	152.84	354,421
2022-09-29	189.90	192.30	182.60	183.80	150.23	411,080
2022-09-28	195.00	195.20	187.20	189.80	155.13	278,013

← NewerPage 17 of 22 · 1,261 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.