Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	283.00	285.80	282.20	285.20	269.12	168,930
2025-08-06	280.60	283.80	280.60	282.20	266.29	359,541
2025-08-05	276.40	280.00	276.40	279.20	263.46	296,670
2025-08-04	271.00	275.00	270.60	275.00	259.50	164,725
2025-08-01	271.00	272.00	269.00	270.80	255.53	165,525
2025-07-31	273.00	274.40	272.40	272.60	257.23	380,438
2025-07-30	274.40	275.40	272.00	273.20	257.80	193,059
2025-07-29	274.00	275.20	273.20	274.20	258.74	177,554
2025-07-28	275.60	277.60	272.60	273.00	257.61	125,347
2025-07-25	277.00	277.00	275.00	275.00	259.50	126,879
2025-07-24	278.00	279.00	275.80	275.80	260.25	337,230
2025-07-23	278.00	279.20	276.20	277.60	261.95	208,680
2025-07-22	279.00	279.60	277.00	278.00	262.33	204,577
2025-07-21	281.80	281.80	278.80	278.80	263.08	388,995
2025-07-18	284.80	284.80	280.00	281.20	265.35	266,872
2025-07-17	282.00	284.80	281.20	284.80	268.74	267,758
2025-07-16	279.60	282.20	279.20	281.20	265.35	262,845
2025-07-15	286.00	287.20	279.60	279.60	263.84	377,808
2025-07-14	280.60	285.00	279.80	283.80	267.80	407,048
2025-07-11	284.00	286.60	275.00	282.40	266.48	945,784
2025-07-10	261.60	262.00	259.20	262.00	247.23	270,777
2025-07-09	259.60	262.80	258.40	260.00	245.34	264,025
2025-07-08	259.00	259.80	257.60	259.20	244.59	251,205
2025-07-07	259.20	260.00	257.20	258.60	244.02	217,870
2025-07-04	255.20	258.80	255.20	258.80	244.21	119,634
2025-07-03	254.60	256.80	254.00	256.40	241.95	172,937
2025-07-02	257.00	257.20	253.60	254.20	239.87	334,956
2025-07-01	256.20	257.80	255.60	256.60	242.13	205,972
2025-06-30	254.20	256.60	253.40	255.40	241.00	427,144
2025-06-27	254.80	256.40	253.00	254.20	239.87	339,722
2025-06-26	253.60	256.00	251.80	253.80	239.49	417,711
2025-06-25	254.80	256.40	254.40	256.20	241.76	723,991
2025-06-24	257.80	258.40	254.00	254.00	239.68	282,629
2025-06-23	253.60	256.40	251.60	254.00	239.68	308,719
2025-06-20	248.00	253.40	247.40	252.60	238.36	1,230,912
2025-06-19	246.00	248.60	244.40	248.00	234.02	312,384
2025-06-18	247.40	248.60	246.00	246.80	232.89	322,839
2025-06-17	247.60	247.80	245.60	247.00	233.08	334,680
2025-06-16	249.80	249.80	247.80	248.60	234.58	272,157
2025-06-13	250.00	250.00	248.00	249.00	234.96	462,945
2025-06-12	253.80	255.00	251.00	252.20	237.98	307,636
2025-06-11	255.80	257.40	254.20	255.00	240.62	288,674
2025-06-10	257.60	258.60	255.40	256.40	241.95	190,951
2025-06-06	256.40	258.00	256.20	257.00	242.51	261,810
2025-06-05	257.80	258.40	256.20	257.00	242.51	218,873
2025-06-04	256.40	258.80	254.60	258.00	243.45	321,792
2025-06-03	259.80	260.40	254.40	256.60	242.13	324,644
2025-06-02	258.40	260.80	256.40	259.00	244.40	380,314
2025-05-30	260.00	262.40	258.40	258.40	243.83	1,388,766
2025-05-28	262.40	262.60	258.60	258.60	244.02	166,780
2025-05-27	262.60	264.00	261.80	262.00	247.23	437,975
2025-05-26	261.00	264.40	261.00	263.80	248.93	139,675
2025-05-23	261.00	262.40	257.40	260.80	246.10	212,079
2025-05-22	263.00	263.00	259.60	261.00	246.29	207,771
2025-05-21	259.00	262.80	257.80	262.80	247.98	310,603
2025-05-20	261.20	261.20	258.60	259.80	245.15	473,027
2025-05-19	260.20	261.00	258.40	260.80	246.10	250,662
2025-05-16	258.00	261.40	257.40	260.40	245.72	328,150
2025-05-15	251.00	258.20	250.40	257.60	243.08	381,844
2025-05-14	250.00	251.80	248.40	250.80	236.66	325,280

← NewerPage 6 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.