Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	269.80	277.20	268.40	273.20	257.80	549,771
2026-01-28	275.20	277.60	273.20	273.80	258.36	443,424
2026-01-27	273.40	276.20	272.00	275.40	259.87	352,787
2026-01-26	267.60	272.60	267.20	272.60	257.23	447,397
2026-01-23	277.60	278.20	265.40	265.40	250.44	618,992
2026-01-22	277.00	281.20	276.20	277.00	261.38	258,838
2026-01-21	276.00	278.00	273.20	276.40	260.82	384,837
2026-01-20	280.20	280.20	275.80	275.80	260.25	301,138
2026-01-19	279.20	281.00	277.60	278.60	262.89	352,870
2026-01-16	280.80	282.40	278.80	279.20	263.46	396,585
2026-01-15	278.00	281.60	278.00	281.20	265.35	348,999
2026-01-14	280.00	280.40	272.40	277.80	262.14	613,468
2026-01-13	282.00	284.20	281.40	281.60	265.72	275,710
2026-01-12	282.60	284.60	282.00	282.60	266.67	361,282
2026-01-09	293.00	293.00	282.00	282.80	266.86	391,288
2026-01-08	291.80	292.80	291.00	292.00	275.54	331,705
2026-01-07	300.20	300.20	291.80	291.80	275.35	297,467
2026-01-06	298.60	301.40	298.40	300.60	283.65	209,481
2026-01-05	303.00	303.00	294.40	298.00	281.20	341,145
2026-01-02	302.00	302.60	299.20	301.80	284.79	174,727
2025-12-30	299.20	302.00	298.60	302.00	284.97	217,453
2025-12-29	298.00	299.60	296.00	297.80	281.01	279,097
2025-12-23	298.00	299.80	297.20	298.80	281.95	142,771
2025-12-22	295.60	298.40	295.40	298.40	281.58	162,171
2025-12-19	296.00	299.00	294.00	296.60	279.88	588,579
2025-12-18	291.40	296.00	290.80	296.00	279.31	355,847
2025-12-17	295.20	295.20	291.60	291.60	275.16	230,868
2025-12-16	293.60	294.60	293.00	293.00	276.48	330,380
2025-12-15	291.80	296.40	291.80	294.60	277.99	318,064
2025-12-12	290.60	292.80	290.60	291.60	275.16	175,406
2025-12-11	291.00	291.40	289.00	290.00	273.65	286,026
2025-12-10	290.00	291.40	286.40	289.80	273.46	209,831
2025-12-09	285.00	294.20	285.00	292.00	275.54	437,999
2025-12-08	282.80	283.80	280.80	282.00	266.10	183,747
2025-12-05	283.40	283.80	280.40	282.80	266.86	112,859
2025-12-04	280.00	283.40	278.80	283.00	267.05	155,793
2025-12-03	287.00	287.00	278.80	280.00	264.21	280,874
2025-12-02	285.60	289.00	285.60	287.80	271.57	316,859
2025-12-01	283.60	286.00	280.80	284.60	268.56	296,202
2025-11-28	285.00	286.80	281.20	283.20	267.23	320,413
2025-11-27	280.00	282.00	279.40	282.00	266.10	124,309
2025-11-26	275.40	280.00	275.20	279.60	263.84	211,478
2025-11-25	274.20	276.20	273.40	276.20	260.63	228,821
2025-11-24	273.80	276.20	272.20	274.40	258.93	2,084,483
2025-11-21	276.80	277.20	274.80	275.80	260.25	312,760
2025-11-20	274.80	277.60	273.60	277.00	261.38	139,034
2025-11-19	274.40	274.40	271.80	274.20	258.74	178,475
2025-11-18	274.00	275.60	272.60	272.80	257.42	250,371
2025-11-17	276.40	277.40	275.40	276.80	261.20	181,064
2025-11-14	276.80	278.00	272.40	276.40	260.82	201,426
2025-11-13	280.80	282.20	277.20	277.20	261.57	187,647
2025-11-12	278.00	281.20	277.00	281.20	265.35	241,066
2025-11-11	275.00	277.80	274.80	277.60	261.95	147,762
2025-11-10	274.00	276.00	272.00	276.00	260.44	194,890
2025-11-07	275.00	277.20	271.60	275.40	259.87	187,421
2025-11-06	276.00	276.40	273.20	275.20	259.69	342,398
2025-11-05	275.00	276.00	272.00	275.60	260.06	212,517
2025-11-04	271.80	274.60	269.20	274.60	259.12	183,851
2025-11-03	272.40	274.40	272.00	272.80	257.42	268,550
2025-10-31	275.20	275.80	271.20	272.60	257.23	255,542

← NewerPage 4 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.