Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	210.20	210.80	197.30	199.20	162.82	463,839
2022-07-04	205.20	211.20	204.00	210.00	171.64	399,787
2022-07-01	202.20	206.80	199.60	205.20	167.72	606,701
2022-06-30	192.20	200.80	192.20	199.50	163.06	570,467
2022-06-29	193.10	194.20	192.00	193.80	158.40	300,725
2022-06-28	190.20	194.70	188.60	194.70	159.14	526,592
2022-06-27	188.50	191.50	187.50	189.80	155.13	303,573
2022-06-24	185.10	188.50	185.10	188.20	153.82	176,110
2022-06-23	185.50	187.00	182.80	184.70	150.96	432,845
2022-06-22	191.30	191.70	186.00	186.00	152.03	527,208
2022-06-21	195.60	196.00	192.90	192.90	157.67	268,202
2022-06-20	195.00	196.60	193.90	195.60	159.87	212,278
2022-06-17	196.00	198.00	195.10	195.10	159.46	446,312
2022-06-16	200.60	201.00	195.00	195.10	159.46	399,823
2022-06-15	194.50	201.20	194.50	201.20	164.45	763,503
2022-06-14	194.50	196.20	192.70	194.00	158.57	317,883
2022-06-13	194.00	195.30	191.50	193.30	157.99	317,534
2022-06-10	199.00	199.30	196.10	196.10	160.28	378,089
2022-06-09	200.40	201.40	199.00	199.50	163.06	272,539
2022-06-08	198.80	200.80	197.20	200.60	163.96	371,158
2022-06-07	201.20	201.40	198.00	198.30	162.08	403,518
2022-06-03	200.80	201.60	196.90	201.20	164.45	301,204
2022-06-02	199.00	200.80	197.70	199.80	163.31	268,571
2022-06-01	204.80	204.80	199.40	199.40	162.98	345,279
2022-05-31	205.20	205.60	201.00	204.80	167.39	1,502,235
2022-05-30	209.00	209.00	203.80	206.00	168.37	278,630
2022-05-27	202.20	208.80	202.20	208.80	170.66	388,413
2022-05-25	204.20	206.00	201.00	202.00	165.10	206,022
2022-05-24	202.80	204.60	201.60	202.60	165.59	238,534
2022-05-23	205.00	205.00	199.60	203.20	166.08	258,628
2022-05-20	199.30	202.00	199.30	200.00	163.47	306,646
2022-05-19	201.60	201.60	197.00	198.10	161.92	383,987
2022-05-18	202.20	203.20	199.60	202.80	165.76	419,149
2022-05-16	200.00	201.80	197.10	200.00	163.47	308,419
2022-05-13	198.00	200.20	195.50	200.00	163.47	273,785
2022-05-12	194.00	197.00	191.20	196.80	160.85	403,062
2022-05-11	194.90	195.20	192.80	194.80	159.22	262,530
2022-05-10	192.30	196.60	191.00	195.20	159.55	324,654
2022-05-09	195.90	196.90	192.30	192.30	157.18	315,347
2022-05-06	201.20	202.80	195.50	195.50	159.79	467,960
2022-05-05	204.40	206.80	201.00	203.20	166.08	229,537
2022-05-04	207.80	208.00	202.60	203.20	166.08	305,358
2022-05-03	203.00	206.80	201.00	206.80	169.03	547,665
2022-05-02	201.60	202.20	186.00	202.20	165.27	543,526
2022-04-29	201.40	202.60	196.20	201.60	164.78	472,460
2022-04-28	205.60	206.20	197.30	197.40	161.34	478,773
2022-04-27	207.40	208.00	198.30	201.00	164.29	536,660
2022-04-26	213.00	213.00	206.20	207.40	169.52	443,144
2022-04-25	214.00	214.20	211.40	213.00	174.09	318,351
2022-04-22	213.40	216.60	213.00	216.20	176.71	334,479
2022-04-21	213.40	215.80	213.00	215.40	176.06	234,783
2022-04-20	211.00	213.80	210.60	213.80	174.75	214,026
2022-04-19	216.40	216.60	210.40	210.40	171.97	448,571
2022-04-13	216.20	216.80	215.00	215.00	175.73	153,752
2022-04-12	216.60	218.20	215.80	216.60	177.04	254,912
2022-04-11	220.40	220.40	217.20	219.60	179.49	303,786
2022-04-08	223.60	223.60	220.40	220.60	180.31	177,908
2022-04-07	219.00	223.00	218.80	222.80	182.10	273,664
2022-04-06	218.80	222.00	218.40	220.60	180.31	262,830
2022-04-05	216.60	218.60	216.00	218.60	178.67	235,148

← NewerPage 19 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.