Gjensidige Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 231.00 | 231.40 | 228.60 | 229.80 | 207.96 | 203,823 |
| 2025-02-12 | 231.00 | 231.00 | 227.60 | 230.60 | 208.69 | 205,184 |
| 2025-02-11 | 229.20 | 231.60 | 228.60 | 230.80 | 208.87 | 120,757 |
| 2025-02-10 | 230.20 | 230.20 | 227.80 | 228.40 | 206.70 | 335,879 |
| 2025-02-07 | 231.00 | 231.60 | 229.20 | 230.20 | 208.33 | 193,912 |
| 2025-02-06 | 232.00 | 234.60 | 229.40 | 230.60 | 208.69 | 291,221 |
| 2025-02-05 | 234.20 | 234.20 | 230.40 | 232.00 | 209.96 | 242,656 |
| 2025-02-04 | 232.40 | 234.40 | 231.40 | 234.40 | 212.13 | 251,039 |
| 2025-02-03 | 230.00 | 233.40 | 230.00 | 232.60 | 210.50 | 294,803 |
| 2025-01-31 | 232.80 | 233.00 | 229.80 | 232.20 | 210.14 | 448,195 |
| 2025-01-30 | 232.20 | 233.40 | 231.20 | 233.40 | 211.22 | 162,188 |
| 2025-01-29 | 233.80 | 234.60 | 231.00 | 232.00 | 209.96 | 205,300 |
| 2025-01-28 | 231.80 | 233.40 | 230.80 | 233.40 | 211.22 | 323,661 |
| 2025-01-27 | 227.60 | 232.20 | 226.40 | 231.80 | 209.77 | 508,926 |
| 2025-01-24 | 222.60 | 232.60 | 222.40 | 227.80 | 206.15 | 2,510,342 |
| 2025-01-23 | 209.80 | 211.20 | 207.60 | 209.00 | 189.14 | 583,360 |
| 2025-01-22 | 212.00 | 216.80 | 211.40 | 213.00 | 192.76 | 674,267 |
| 2025-01-21 | 209.00 | 211.40 | 209.00 | 211.20 | 191.13 | 263,138 |
| 2025-01-20 | 210.00 | 212.00 | 208.80 | 209.40 | 189.50 | 158,497 |
| 2025-01-17 | 210.60 | 210.80 | 208.40 | 209.80 | 189.87 | 299,621 |
| 2025-01-16 | 210.00 | 211.00 | 207.40 | 209.80 | 189.87 | 245,544 |
| 2025-01-15 | 209.20 | 210.80 | 209.20 | 210.20 | 190.23 | 248,602 |
| 2025-01-14 | 206.40 | 209.80 | 206.00 | 207.80 | 188.06 | 243,656 |
| 2025-01-13 | 204.20 | 206.40 | 203.60 | 206.20 | 186.61 | 326,609 |
| 2025-01-10 | 207.60 | 208.60 | 205.20 | 205.20 | 185.70 | 388,259 |
| 2025-01-09 | 204.80 | 209.80 | 204.60 | 209.00 | 189.14 | 332,404 |
| 2025-01-08 | 201.00 | 204.20 | 200.80 | 204.20 | 184.80 | 254,671 |
| 2025-01-07 | 200.20 | 201.60 | 198.20 | 201.40 | 182.26 | 851,587 |
| 2025-01-06 | 202.00 | 202.20 | 200.20 | 200.20 | 181.18 | 166,193 |
| 2025-01-03 | 203.40 | 203.60 | 202.40 | 202.80 | 183.53 | 168,869 |
| 2025-01-02 | 203.00 | 204.00 | 202.00 | 204.00 | 184.62 | 216,127 |
| 2024-12-30 | 201.40 | 201.80 | 200.40 | 201.00 | 181.90 | 232,131 |
| 2024-12-27 | 200.40 | 201.20 | 199.70 | 201.20 | 182.08 | 184,853 |
| 2024-12-23 | 200.80 | 201.00 | 195.80 | 201.00 | 181.90 | 263,758 |
| 2024-12-20 | 200.20 | 201.60 | 199.00 | 201.00 | 181.90 | 822,462 |
| 2024-12-19 | 200.80 | 202.00 | 200.20 | 200.20 | 181.18 | 271,360 |
| 2024-12-18 | 202.00 | 203.80 | 201.40 | 201.60 | 182.44 | 302,702 |
| 2024-12-17 | 204.80 | 205.20 | 201.20 | 202.20 | 182.99 | 282,113 |
| 2024-12-16 | 204.00 | 206.20 | 204.00 | 204.60 | 185.16 | 524,870 |
| 2024-12-13 | 202.00 | 205.00 | 201.80 | 204.80 | 185.34 | 332,387 |
| 2024-12-12 | 203.20 | 203.20 | 202.00 | 202.40 | 183.17 | 204,548 |
| 2024-12-11 | 201.80 | 204.00 | 201.40 | 203.00 | 183.71 | 287,071 |
| 2024-12-10 | 202.40 | 202.80 | 201.00 | 201.80 | 182.63 | 292,047 |
| 2024-12-09 | 203.00 | 203.00 | 201.40 | 202.20 | 182.99 | 192,242 |
| 2024-12-06 | 206.80 | 207.80 | 202.00 | 203.00 | 183.71 | 289,422 |
| 2024-12-05 | 200.80 | 202.40 | 200.60 | 202.40 | 183.17 | 172,589 |
| 2024-12-04 | 201.00 | 202.20 | 199.90 | 202.20 | 182.99 | 190,671 |
| 2024-12-03 | 200.00 | 201.80 | 199.60 | 201.20 | 182.08 | 254,708 |
| 2024-12-02 | 196.50 | 200.40 | 196.40 | 199.20 | 180.27 | 300,622 |
| 2024-11-29 | 197.60 | 197.60 | 196.00 | 196.40 | 177.74 | 737,311 |
| 2024-11-28 | 197.70 | 198.80 | 196.90 | 197.70 | 178.92 | 145,309 |
| 2024-11-27 | 196.50 | 198.00 | 195.70 | 198.00 | 179.19 | 197,839 |
| 2024-11-26 | 197.30 | 197.60 | 195.20 | 196.30 | 177.65 | 276,541 |
| 2024-11-25 | 196.00 | 198.00 | 194.80 | 198.00 | 179.19 | 1,558,448 |
| 2024-11-22 | 193.60 | 195.50 | 193.40 | 195.50 | 176.92 | 156,222 |
| 2024-11-21 | 191.60 | 193.50 | 191.50 | 193.10 | 174.75 | 146,762 |
| 2024-11-20 | 192.60 | 193.90 | 190.40 | 192.20 | 173.94 | 293,274 |
| 2024-11-19 | 193.70 | 194.40 | 191.70 | 192.20 | 173.94 | 236,234 |
| 2024-11-18 | 195.70 | 195.70 | 192.30 | 194.40 | 175.93 | 151,612 |
| 2024-11-15 | 189.40 | 197.80 | 188.50 | 196.30 | 177.65 | 317,551 |
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.