Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	216.60	218.60	216.00	218.60	178.67	235,148
2022-04-04	219.00	220.00	215.80	216.40	176.87	226,186
2022-04-01	219.40	221.20	218.00	219.80	179.65	332,249
2022-03-31	224.00	224.00	218.40	218.70	178.75	521,179
2022-03-30	220.90	223.30	218.90	223.00	182.27	316,782
2022-03-29	224.90	224.90	218.30	219.30	179.24	312,591
2022-03-28	220.00	225.30	219.70	223.90	183.00	239,254
2022-03-25	220.20	221.10	218.20	219.40	179.33	298,961
2022-03-24	228.90	229.40	227.10	227.50	179.65	215,032
2022-03-23	229.40	230.80	227.80	228.00	180.05	295,462
2022-03-22	225.00	229.70	224.20	229.20	181.00	313,465
2022-03-21	223.60	225.10	222.00	223.80	176.73	249,456
2022-03-18	221.00	225.90	221.00	224.10	176.97	537,521
2022-03-17	219.30	221.40	218.90	220.90	174.44	291,771
2022-03-16	218.20	220.60	217.20	218.00	172.15	399,877
2022-03-15	217.00	219.50	214.90	216.10	170.65	239,924
2022-03-14	215.90	218.20	215.60	217.40	171.68	191,868
2022-03-11	212.10	215.60	211.80	214.80	169.62	299,484
2022-03-10	211.20	212.60	209.40	212.00	167.41	209,538
2022-03-09	210.00	212.50	208.80	209.70	165.60	315,839
2022-03-08	208.60	213.00	207.20	207.20	163.62	356,642
2022-03-07	212.20	212.40	202.80	209.60	165.52	571,087
2022-03-04	213.90	214.70	210.00	211.30	166.86	296,597
2022-03-03	219.40	220.80	213.80	214.20	169.15	324,955
2022-03-02	215.00	221.40	215.00	219.50	173.34	357,013
2022-03-01	218.00	220.40	217.00	218.00	172.15	309,281
2022-02-28	215.00	218.20	215.00	217.90	172.07	627,164
2022-02-25	209.40	217.20	209.40	216.20	170.73	425,497
2022-02-24	209.90	212.00	207.60	209.20	165.20	554,231
2022-02-23	210.70	214.70	210.50	214.10	169.07	271,357
2022-02-22	209.40	212.50	208.90	211.10	166.70	250,728
2022-02-21	214.00	215.30	210.40	212.50	167.81	449,199
2022-02-18	213.90	214.70	212.30	213.70	168.76	274,457
2022-02-17	214.40	214.40	211.90	213.40	168.52	242,146
2022-02-16	211.80	214.30	211.80	214.20	169.15	339,763
2022-02-15	211.60	214.00	211.40	213.00	168.20	231,649
2022-02-14	215.60	215.60	210.50	212.40	167.73	373,900
2022-02-11	213.40	215.10	212.20	215.10	169.86	192,939
2022-02-10	216.70	218.30	214.10	214.80	169.62	192,719
2022-02-09	215.70	216.90	214.60	216.70	171.12	165,840
2022-02-08	216.80	217.20	214.30	215.50	170.18	287,171
2022-02-07	215.40	217.80	214.30	216.80	171.20	221,795
2022-02-04	219.20	219.70	213.80	214.30	169.23	284,365
2022-02-03	220.20	221.00	218.90	219.20	173.10	252,732
2022-02-02	218.00	221.10	217.80	221.10	174.60	320,851
2022-02-01	217.40	218.60	217.40	217.50	171.76	187,990
2022-01-31	218.40	218.40	215.80	216.60	171.05	283,947
2022-01-28	216.70	217.20	214.00	216.20	170.73	295,580
2022-01-27	217.00	218.30	215.50	216.10	170.65	408,347
2022-01-26	216.00	218.80	208.80	217.30	171.60	562,812
2022-01-25	215.30	216.50	213.20	214.60	169.47	316,892
2022-01-24	219.40	219.40	213.90	214.10	169.07	296,222
2022-01-21	221.10	221.30	218.60	219.60	173.41	276,559
2022-01-20	221.50	222.10	220.10	221.30	174.76	187,442
2022-01-19	222.10	223.00	220.10	221.80	175.15	410,286
2022-01-18	224.50	224.60	220.70	222.80	175.94	259,559
2022-01-17	226.30	226.40	223.20	224.00	176.89	198,221
2022-01-14	224.20	226.60	224.20	226.10	178.55	305,421
2022-01-13	223.00	225.50	222.80	224.80	177.52	180,784
2022-01-12	221.00	223.50	220.70	223.50	176.49	343,666

← NewerPage 20 of 22 · 1,262 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.