Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	192.30	197.00	192.20	196.20	160.36	223,100
2022-09-26	196.00	196.30	192.70	194.60	159.06	251,549
2022-09-23	199.50	199.50	194.90	197.00	161.02	198,253
2022-09-22	199.10	199.80	197.20	197.50	161.43	104,774
2022-09-21	196.00	203.20	195.70	199.40	162.98	271,648
2022-09-20	199.30	201.00	196.40	197.00	161.02	219,915
2022-09-19	200.00	200.00	193.20	198.50	162.24	225,323
2022-09-16	205.20	205.80	199.40	200.00	163.47	1,076,056
2022-09-15	206.60	207.00	202.80	203.40	166.25	148,176
2022-09-14	207.40	207.60	205.40	206.60	168.86	196,736
2022-09-13	204.20	209.20	204.20	209.20	170.99	329,354
2022-09-12	203.80	205.00	202.60	203.80	166.58	167,274
2022-09-09	202.00	205.40	201.40	203.60	166.41	140,507
2022-09-08	202.40	205.00	200.60	201.20	164.45	206,377
2022-09-07	201.00	202.60	199.30	202.20	165.27	328,195
2022-09-06	203.00	204.60	200.40	201.20	164.45	162,025
2022-09-05	201.20	204.20	198.80	204.20	166.90	172,942
2022-09-02	203.00	205.20	203.00	203.80	166.58	174,545
2022-09-01	200.40	204.00	199.60	203.40	166.25	199,516
2022-08-31	202.20	204.00	200.40	202.00	165.10	482,745
2022-08-30	203.00	205.40	202.00	202.20	165.27	186,149
2022-08-29	205.00	205.20	201.00	202.80	165.76	177,349
2022-08-26	209.80	210.00	205.20	205.60	168.05	180,792
2022-08-25	208.00	210.40	207.40	210.00	171.64	177,893
2022-08-24	204.20	208.40	204.20	208.00	170.01	205,369
2022-08-23	203.00	205.80	202.20	205.80	168.21	181,918
2022-08-22	206.80	206.80	203.80	203.80	166.58	170,957
2022-08-19	203.20	207.00	202.60	207.00	169.19	188,976
2022-08-18	202.60	204.40	202.60	203.40	166.25	157,019
2022-08-17	204.20	205.20	202.40	203.60	166.41	199,996
2022-08-16	204.20	205.40	203.60	204.60	167.23	178,297
2022-08-15	201.00	203.60	199.60	203.60	166.41	151,768
2022-08-12	201.00	202.60	200.40	200.40	163.80	285,447
2022-08-11	204.20	205.00	200.40	200.60	163.96	174,488
2022-08-10	203.00	203.80	201.80	203.20	166.08	144,079
2022-08-09	201.20	204.20	201.20	203.40	166.25	180,842
2022-08-08	203.00	203.40	201.20	202.60	165.59	148,687
2022-08-05	201.40	203.60	200.60	203.00	165.92	122,107
2022-08-04	201.00	201.80	199.90	200.80	164.12	144,592
2022-08-03	199.50	202.20	199.30	200.60	163.96	221,169
2022-08-02	200.80	200.80	197.80	199.20	162.82	239,893
2022-08-01	201.40	203.60	199.80	200.80	164.12	152,280
2022-07-29	200.60	202.60	200.20	201.40	164.61	238,150
2022-07-28	204.20	204.20	199.30	200.00	163.47	151,143
2022-07-27	200.60	200.60	197.20	199.80	163.31	195,072
2022-07-26	201.20	201.80	198.60	200.00	163.47	139,141
2022-07-25	201.80	201.80	200.00	200.80	164.12	107,511
2022-07-22	200.00	202.40	199.00	202.40	165.43	132,308
2022-07-21	198.40	199.60	196.80	199.10	162.73	179,192
2022-07-20	200.20	202.80	199.20	199.40	162.98	165,657
2022-07-19	198.90	200.40	196.60	200.40	163.80	319,223
2022-07-18	196.60	200.20	194.50	199.40	162.98	410,395
2022-07-15	204.40	205.60	196.20	199.20	162.82	412,931
2022-07-14	208.80	209.00	201.60	202.80	165.76	404,877
2022-07-13	207.00	210.40	206.60	208.00	170.01	355,283
2022-07-12	207.20	212.20	207.00	212.20	173.44	358,066
2022-07-11	204.80	207.80	204.40	207.00	169.19	259,794
2022-07-08	205.00	207.00	203.40	205.00	167.56	176,282
2022-07-07	202.40	205.20	200.80	204.60	167.23	224,098
2022-07-06	199.50	203.80	198.90	201.80	164.94	250,707

← NewerPage 18 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.