Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	278.00	279.20	277.40	279.00	279.00	166,906
2026-07-23	281.60	281.60	277.20	277.20	277.20	208,829
2026-07-22	277.00	282.20	277.00	281.80	281.80	374,869
2026-07-21	274.40	277.20	273.20	277.20	277.20	286,448
2026-07-20	274.00	276.60	273.60	273.80	273.80	282,309
2026-07-17	276.20	278.80	275.20	277.00	277.00	224,302
2026-07-16	274.60	277.20	272.40	277.20	277.20	340,590
2026-07-15	282.40	282.40	275.00	275.00	275.00	320,658
2026-07-14	276.00	282.40	275.60	282.40	282.40	270,016
2026-07-13	280.80	284.60	276.60	277.60	277.60	514,055
2026-07-10	271.80	272.60	270.20	271.80	271.80	167,881
2026-07-09	275.60	276.80	272.00	272.00	272.00	325,280
2026-07-08	274.40	276.40	273.00	275.00	275.00	258,380
2026-07-07	272.00	276.40	272.00	275.40	275.40	285,638
2026-07-06	273.60	274.80	272.60	272.60	272.60	264,898
2026-07-03	268.00	273.00	268.00	271.80	271.80	192,790
2026-07-02	268.60	273.80	268.40	272.60	272.60	277,322
2026-07-01	269.00	269.80	267.20	269.00	269.00	219,696
2026-06-30	268.60	269.60	267.00	267.80	267.80	339,208
2026-06-29	266.20	270.20	264.40	268.60	268.60	303,373
2026-06-26	266.60	267.80	264.80	266.60	266.60	224,160
2026-06-25	263.20	269.00	263.20	268.40	268.40	235,191
2026-06-24	260.00	264.20	259.60	263.20	263.20	356,247
2026-06-23	268.00	268.00	257.00	262.60	262.60	362,904
2026-06-22	266.40	269.20	265.40	268.80	268.80	204,749
2026-06-19	265.80	267.40	265.00	266.40	266.40	566,001
2026-06-18	266.60	269.20	264.60	265.20	265.20	281,315
2026-06-17	265.00	266.00	261.80	266.00	266.00	349,674
2026-06-16	264.80	266.20	263.20	263.80	263.80	423,003
2026-06-15	260.60	264.00	260.60	263.40	263.40	417,760
2026-06-12	254.00	259.40	253.80	258.60	258.60	480,959
2026-06-11	252.40	254.60	251.40	253.80	253.80	233,492
2026-06-10	254.00	254.00	251.00	252.80	252.80	139,508
2026-06-09	246.00	255.20	246.00	252.80	252.80	300,298
2026-06-08	247.60	249.00	245.60	246.00	246.00	197,811
2026-06-05	248.80	251.00	247.80	248.80	248.80	291,818
2026-06-04	246.00	249.00	244.60	248.00	248.00	237,758
2026-06-03	247.80	248.00	246.00	246.20	246.20	173,718
2026-06-02	249.80	250.40	246.40	247.00	247.00	221,440
2026-06-01	253.60	254.20	248.60	250.00	250.00	228,320
2026-05-29	258.00	258.00	255.20	255.40	255.40	1,356,630
2026-05-28	258.60	259.40	256.60	257.40	257.40	328,574
2026-05-27	262.00	262.00	258.40	259.60	259.60	423,148
2026-05-26	259.40	262.60	258.40	258.40	258.40	260,978
2026-05-22	260.00	260.20	257.00	258.20	258.20	239,263
2026-05-21	258.20	262.00	258.20	260.20	260.20	288,078
2026-05-20	256.40	259.60	256.00	258.00	258.00	243,471
2026-05-19	258.00	260.80	257.40	259.00	259.00	278,377
2026-05-18	251.00	257.20	250.00	257.20	257.20	319,473
2026-05-15	251.00	253.20	249.80	251.40	251.40	262,314
2026-05-13	251.40	251.40	247.80	248.60	248.60	288,645
2026-05-12	251.00	251.20	249.20	249.80	249.80	275,267
2026-05-11	250.20	252.20	248.40	251.60	251.60	307,614
2026-05-08	250.80	252.80	249.80	249.80	249.80	399,287
2026-05-07	255.40	255.40	252.00	252.00	252.00	225,506
2026-05-06	252.60	256.20	252.40	255.00	255.00	317,172
2026-05-05	254.00	255.00	249.80	250.00	250.00	273,259
2026-05-04	260.40	260.80	254.00	254.60	254.60	368,829
2026-04-30	259.60	262.40	256.60	259.60	259.60	456,210
2026-04-29	263.60	264.80	259.40	260.80	260.80	657,676

← NewerPage 2 of 3 · 127 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.