Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	219.00	221.00	218.40	220.10	173.81	298,369
2022-01-10	214.10	219.20	213.80	217.90	172.07	467,573
2022-01-07	213.60	213.90	212.80	213.60	168.68	217,800
2022-01-06	212.00	212.90	211.10	212.00	167.41	169,011
2022-01-05	211.70	213.80	211.60	213.30	168.44	144,120
2022-01-04	211.00	211.70	210.10	211.30	166.86	193,997
2022-01-03	214.10	214.50	210.00	211.10	166.70	199,804
2021-12-30	213.40	214.70	213.20	214.00	168.99	193,310
2021-12-29	213.50	213.60	212.40	213.60	168.68	133,189
2021-12-28	211.20	213.80	211.20	212.90	168.12	114,146
2021-12-27	210.00	211.30	209.80	211.10	166.70	100,476
2021-12-23	210.00	210.50	208.50	210.30	166.07	157,720
2021-12-22	212.00	212.00	207.70	209.10	165.12	192,949
2021-12-21	210.70	211.60	210.10	211.20	166.78	138,236
2021-12-20	211.00	211.00	208.40	210.10	165.91	188,243
2021-12-17	213.00	213.70	211.10	212.00	167.41	529,137
2021-12-16	213.00	214.40	212.70	213.70	168.76	286,824
2021-12-15	209.90	212.20	209.90	211.70	167.18	445,814
2021-12-14	211.50	213.00	209.80	209.80	165.68	418,508
2021-12-13	214.00	214.50	211.50	211.50	167.02	377,135
2021-12-10	210.50	213.50	210.20	213.10	168.28	257,093
2021-12-09	211.10	211.60	209.50	210.70	166.39	255,839
2021-12-08	210.00	211.90	209.40	210.60	166.31	314,288
2021-12-07	209.40	211.40	209.20	209.40	165.36	334,044
2021-12-06	208.60	209.60	207.20	208.60	164.73	173,215
2021-12-03	209.40	210.80	206.00	207.20	163.62	394,733
2021-12-02	205.40	207.70	204.60	207.70	164.02	276,235
2021-12-01	206.10	207.50	205.10	206.10	162.75	308,508
2021-11-30	206.00	207.40	205.10	205.40	162.20	860,759
2021-11-29	210.00	210.80	207.30	207.30	163.70	412,858
2021-11-26	206.00	210.70	205.30	210.40	166.15	451,182
2021-11-25	209.50	211.00	207.50	209.10	165.12	365,747
2021-11-24	217.40	217.40	210.50	211.30	166.86	467,786
2021-11-23	219.20	220.90	217.20	220.90	174.44	406,349
2021-11-22	215.40	219.80	215.40	219.80	173.57	343,851
2021-11-19	214.90	216.20	214.10	215.60	170.26	336,826
2021-11-18	214.50	215.50	213.50	214.50	169.39	231,892
2021-11-17	215.70	215.70	213.90	215.00	169.78	168,839
2021-11-16	215.70	216.40	214.60	215.30	170.02	230,908
2021-11-15	215.20	215.70	214.20	215.40	170.10	225,075
2021-11-12	215.00	215.90	214.70	215.20	169.94	229,809
2021-11-11	212.00	215.00	211.70	215.00	169.78	272,655
2021-11-10	214.00	214.20	211.80	213.40	168.52	179,061
2021-11-09	213.60	213.80	211.30	213.70	168.76	250,972
2021-11-08	214.00	214.30	212.50	213.80	168.83	232,194
2021-11-05	214.10	216.70	213.70	216.70	167.97	373,309
2021-11-04	212.80	214.30	212.50	214.00	165.87	298,394
2021-11-03	211.40	212.50	209.50	212.50	164.71	342,010
2021-11-02	209.50	211.80	207.50	211.80	164.17	289,494
2021-11-01	210.80	210.90	207.90	209.50	162.38	394,113
2021-10-29	211.00	211.50	209.20	210.10	162.85	387,739
2021-10-28	210.00	211.30	208.70	211.30	163.78	309,918
2021-10-27	210.90	210.90	208.40	210.00	162.77	411,144
2021-10-26	209.20	211.10	208.10	211.10	163.63	253,546
2021-10-25	210.20	210.20	208.50	209.80	162.62	248,432
2021-10-22	209.80	211.40	207.70	210.80	163.39	302,616
2021-10-21	210.00	211.90	206.90	209.30	162.23	473,819
2021-10-20	205.60	209.20	204.30	207.90	161.14	734,202
2021-10-19	199.00	202.60	198.80	202.60	157.04	534,529
2021-10-18	198.90	200.80	198.75	198.75	154.05	291,219

← NewerPage 21 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.