Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	275.00	276.40	274.40	275.00	259.50	305,961
2025-10-29	273.20	276.40	272.00	276.40	260.82	305,298
2025-10-28	274.20	275.20	268.00	274.00	258.55	267,733
2025-10-27	267.00	274.40	265.60	274.40	258.93	858,357
2025-10-24	267.00	269.00	261.60	266.20	251.19	1,279,199
2025-10-23	280.20	281.20	278.20	280.60	264.78	119,770
2025-10-22	279.40	281.00	279.00	280.60	264.78	181,361
2025-10-21	279.40	281.60	278.80	279.40	263.65	197,595
2025-10-20	279.60	281.40	278.20	279.40	263.65	179,599
2025-10-17	281.60	281.60	277.80	280.40	264.59	228,033
2025-10-16	285.80	285.80	281.60	282.40	266.48	231,194
2025-10-15	286.80	287.60	285.00	285.00	268.93	194,009
2025-10-14	288.60	289.00	285.80	287.00	270.82	171,259
2025-10-13	288.00	289.40	285.40	285.80	269.69	236,935
2025-10-10	291.00	292.60	288.00	289.20	272.90	325,549
2025-10-09	290.00	294.00	289.60	292.00	275.54	154,638
2025-10-08	292.00	292.40	287.00	289.60	273.27	309,632
2025-10-07	293.00	294.80	290.80	291.80	275.35	203,870
2025-10-06	286.60	292.60	286.60	292.60	276.10	254,461
2025-10-03	289.20	291.40	287.00	288.20	271.95	182,544
2025-10-02	291.40	291.40	287.40	289.20	272.90	162,726
2025-10-01	292.00	293.60	290.40	292.40	275.92	236,564
2025-09-30	292.60	295.20	290.60	292.60	276.10	355,161
2025-09-29	291.20	295.60	288.80	292.20	275.73	353,502
2025-09-26	276.00	281.80	275.20	281.00	265.16	633,431
2025-09-25	275.60	276.20	274.20	275.60	260.06	175,469
2025-09-24	276.80	277.60	274.00	276.60	261.01	202,453
2025-09-23	278.00	278.60	275.80	276.40	260.82	143,126
2025-09-22	275.40	277.80	273.20	277.40	261.76	210,215
2025-09-19	275.80	277.40	273.00	275.00	259.50	711,627
2025-09-18	283.00	283.60	273.40	275.40	259.87	333,587
2025-09-17	282.00	283.00	280.40	282.40	266.48	232,138
2025-09-16	285.40	285.60	281.00	282.20	266.29	341,743
2025-09-15	283.80	287.00	282.20	286.20	270.07	150,615
2025-09-12	282.60	285.00	281.00	283.20	267.23	202,172
2025-09-11	283.80	285.00	280.20	283.00	267.05	313,968
2025-09-10	279.00	284.20	279.00	284.20	268.18	259,907
2025-09-09	276.60	279.20	276.60	277.60	261.95	464,243
2025-09-08	276.80	278.60	276.00	276.00	260.44	487,490
2025-09-05	277.80	277.80	275.60	276.80	261.20	193,549
2025-09-04	270.00	278.20	270.00	277.00	261.38	226,973
2025-09-03	272.60	273.60	269.20	270.00	254.78	188,562
2025-09-02	276.40	276.40	272.80	274.00	258.55	240,034
2025-09-01	279.20	279.20	276.20	277.40	261.76	207,699
2025-08-29	284.80	284.80	277.80	279.20	263.46	254,595
2025-08-28	281.60	283.00	279.20	280.00	264.21	191,864
2025-08-27	283.80	283.80	280.80	281.40	265.54	188,205
2025-08-26	283.60	285.20	282.80	283.20	267.23	1,208,374
2025-08-25	288.60	288.60	285.20	286.80	270.63	126,315
2025-08-22	289.80	289.80	286.20	289.00	272.71	187,592
2025-08-21	290.80	291.40	287.20	289.20	272.90	204,904
2025-08-20	289.00	291.00	288.00	290.00	273.65	137,574
2025-08-19	288.40	289.40	287.00	288.80	272.52	246,369
2025-08-18	285.00	289.60	284.80	289.00	272.71	237,758
2025-08-15	286.00	286.60	283.80	285.00	268.93	231,685
2025-08-14	284.00	287.20	283.80	285.20	269.12	259,296
2025-08-13	282.20	283.80	281.60	282.60	266.67	131,798
2025-08-12	282.60	285.40	280.00	281.60	265.72	208,343
2025-08-11	282.00	282.60	280.40	281.00	265.16	113,475
2025-08-08	284.80	285.00	282.20	282.60	266.67	124,176

← NewerPage 5 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.