Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	248.00	249.60	245.40	249.20	235.15	234,936
2025-05-12	253.60	254.40	245.00	247.40	233.45	326,486
2025-05-09	254.40	255.00	252.40	253.20	238.93	223,865
2025-05-08	254.40	256.00	252.20	254.20	239.87	284,418
2025-05-07	251.00	253.60	250.00	253.40	239.11	498,606
2025-05-06	251.00	253.00	250.80	251.20	237.04	458,806
2025-05-05	249.00	250.60	248.00	250.60	236.47	226,517
2025-05-02	246.60	248.60	242.60	248.60	234.58	409,481
2025-04-30	236.40	242.60	236.00	242.60	228.92	615,168
2025-04-29	234.20	238.60	231.40	238.00	224.58	352,492
2025-04-28	245.00	246.80	240.60	245.20	231.38	469,485
2025-04-25	242.60	244.80	240.40	243.80	230.06	220,628
2025-04-24	247.20	248.20	242.00	242.80	229.11	343,127
2025-04-23	248.00	248.60	245.40	247.20	233.26	321,817
2025-04-22	249.80	251.00	246.40	246.60	232.70	311,953
2025-04-16	244.20	247.60	243.20	247.60	233.64	265,678
2025-04-15	242.00	244.40	241.80	244.20	230.43	243,913
2025-04-14	243.00	243.00	238.80	241.00	227.41	243,323
2025-04-11	235.00	239.40	235.00	238.20	224.77	307,749
2025-04-10	236.40	237.00	232.60	234.00	220.81	448,376
2025-04-09	225.60	228.80	222.00	226.40	213.64	281,940
2025-04-08	225.00	231.80	221.20	231.20	218.17	507,973
2025-04-07	221.80	227.00	215.80	224.80	212.13	662,981
2025-04-04	240.00	243.60	230.80	231.20	218.17	538,503
2025-04-03	237.80	242.00	237.00	240.80	227.22	424,435
2025-04-02	240.60	241.20	238.20	240.80	227.22	476,631
2025-04-01	242.00	243.00	239.60	241.00	227.41	469,563
2025-03-31	238.80	242.20	238.00	241.80	228.17	320,490
2025-03-28	241.80	242.80	239.40	239.60	226.09	196,580
2025-03-27	240.60	242.00	239.40	241.20	227.60	315,498
2025-03-26	238.80	241.20	238.20	241.20	227.60	378,542
2025-03-25	233.00	238.60	232.40	237.60	224.21	356,604
2025-03-24	230.80	234.00	230.40	234.00	220.81	320,709
2025-03-21	237.00	237.00	227.60	230.20	217.22	1,234,115
2025-03-20	243.40	244.80	241.80	244.20	221.00	369,071
2025-03-19	243.00	245.20	242.60	243.20	220.09	349,950
2025-03-18	242.60	243.40	241.00	242.80	219.73	276,329
2025-03-17	241.20	242.20	240.00	242.00	219.01	211,084
2025-03-14	240.60	242.20	239.60	240.80	217.92	221,084
2025-03-13	236.40	241.40	236.40	240.80	217.92	446,005
2025-03-12	231.80	234.80	231.20	234.80	212.49	370,698
2025-03-11	229.00	231.40	228.00	230.80	208.87	235,768
2025-03-10	229.00	229.60	227.80	229.40	207.60	241,009
2025-03-07	230.00	230.60	228.60	229.60	207.78	221,587
2025-03-06	233.00	233.40	227.80	230.20	208.33	291,887
2025-03-05	232.00	233.40	231.20	232.20	210.14	250,761
2025-03-04	232.40	234.80	231.20	232.80	210.68	374,547
2025-03-03	232.00	233.40	230.20	232.40	210.32	327,990
2025-02-28	230.00	230.80	228.00	230.80	208.87	934,013
2025-02-27	230.40	231.40	229.40	230.80	208.87	234,242
2025-02-26	227.20	231.20	226.20	231.20	209.23	275,285
2025-02-25	226.00	228.00	226.00	227.40	205.79	205,232
2025-02-24	224.60	227.40	224.60	226.80	205.25	386,297
2025-02-21	226.80	228.40	224.60	224.60	203.26	368,306
2025-02-20	225.80	226.40	224.00	225.00	203.62	160,189
2025-02-19	229.20	230.60	226.00	226.40	204.89	187,826
2025-02-18	231.00	231.00	228.20	229.20	207.42	165,880
2025-02-17	228.20	230.80	228.20	230.00	208.15	167,173
2025-02-14	229.60	229.80	227.20	228.20	206.52	201,748
2025-02-13	231.00	231.40	228.60	229.80	207.96	203,823

← NewerPage 7 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.