Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	260.00	263.00	253.40	254.80	254.80	795,995
2026-04-27	260.00	260.60	257.20	260.40	260.40	411,633
2026-04-24	259.60	262.40	258.40	260.40	260.40	282,868
2026-04-23	262.40	262.40	255.80	259.60	259.60	328,210
2026-04-22	263.00	264.20	262.40	263.20	263.20	305,614
2026-04-21	261.00	263.60	260.00	263.20	263.20	270,717
2026-04-20	261.60	261.60	258.80	260.20	260.20	353,691
2026-04-17	265.00	265.00	260.80	261.60	261.60	509,235
2026-04-16	265.60	265.60	261.60	264.80	264.80	590,958
2026-04-15	264.00	264.80	261.80	263.40	263.40	412,187
2026-04-14	262.00	263.80	261.80	262.80	262.80	259,796
2026-04-13	265.00	265.00	260.20	261.40	261.40	460,789
2026-04-10	265.00	266.60	263.40	265.20	265.20	777,012
2026-04-09	260.00	261.40	258.40	261.40	261.40	472,018
2026-04-08	259.40	260.80	255.20	257.80	257.80	416,666
2026-04-07	256.80	258.00	254.60	256.00	256.00	648,801
2026-04-01	254.00	256.80	253.20	254.40	254.40	211,224
2026-03-31	249.20	254.20	249.20	252.00	252.00	814,872
2026-03-30	242.20	248.20	241.40	247.80	247.80	557,395
2026-03-27	246.20	246.20	241.80	241.80	241.80	506,796
2026-03-26	257.00	258.60	256.20	257.20	242.70	427,454
2026-03-25	257.00	260.00	257.00	258.20	243.64	390,486
2026-03-24	260.00	261.20	255.00	255.40	241.00	410,427
2026-03-23	260.00	263.20	256.20	262.00	247.23	379,778
2026-03-20	264.60	265.60	261.40	261.40	246.66	824,218
2026-03-19	266.40	266.80	261.20	262.00	247.23	495,816
2026-03-18	269.80	270.60	267.00	267.40	252.33	298,031
2026-03-17	269.80	269.80	267.60	268.80	253.65	352,442
2026-03-16	267.40	269.80	266.60	269.80	254.59	234,789
2026-03-13	264.60	269.00	264.40	267.60	252.51	374,795
2026-03-12	265.40	266.00	262.80	264.80	249.87	346,388
2026-03-11	264.00	265.60	263.20	265.00	250.06	324,219
2026-03-10	263.80	265.80	263.00	263.60	248.74	293,836
2026-03-09	260.80	262.60	259.00	260.40	245.72	381,867
2026-03-06	266.60	268.40	261.80	261.80	247.04	417,708
2026-03-05	267.60	268.60	265.60	266.00	251.00	323,216
2026-03-04	263.40	269.40	263.40	266.60	251.57	434,416
2026-03-03	266.40	266.60	261.40	261.40	246.66	526,523
2026-03-02	267.00	270.20	264.80	268.00	252.89	416,977
2026-02-27	270.00	271.40	267.20	268.40	253.27	1,506,096
2026-02-26	267.00	271.20	265.60	269.00	253.83	685,667
2026-02-25	269.20	274.20	269.20	274.20	258.74	538,742
2026-02-24	268.80	268.80	263.40	268.80	253.65	559,197
2026-02-23	268.00	270.60	267.20	269.40	254.21	350,045
2026-02-20	267.40	268.80	266.80	267.60	252.51	537,518
2026-02-19	266.60	269.60	265.20	266.40	251.38	260,048
2026-02-18	267.60	268.00	265.40	266.60	251.57	379,369
2026-02-17	268.60	270.60	267.20	267.20	252.14	267,707
2026-02-16	267.60	270.20	267.20	268.00	252.89	216,015
2026-02-13	270.80	273.40	265.60	266.60	251.57	374,682
2026-02-12	273.00	273.00	269.80	269.80	254.59	492,604
2026-02-11	276.00	276.00	273.60	275.80	260.25	421,043
2026-02-10	277.20	277.80	273.20	275.60	260.06	449,257
2026-02-09	280.40	281.40	276.80	278.60	262.89	268,242
2026-02-06	281.80	284.80	278.80	281.00	265.16	342,655
2026-02-05	276.20	277.80	275.00	277.80	262.14	274,460
2026-02-04	278.00	278.40	274.40	275.60	260.06	465,379
2026-02-03	277.60	279.60	275.40	277.20	261.57	318,840
2026-02-02	275.20	277.80	274.80	277.40	261.76	259,734
2026-01-30	273.80	276.20	272.60	273.80	258.36	442,718

← NewerPage 3 of 21 · 1,259 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.