Gjensidige Forsikring ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	188.70	189.00	187.00	188.90	170.95	301,123
2024-11-13	190.00	190.20	188.50	188.50	170.59	269,954
2024-11-12	192.70	195.00	190.50	190.50	172.40	230,855
2024-11-11	195.10	196.30	193.20	193.20	174.84	213,667
2024-11-08	194.30	195.30	194.30	194.90	176.38	139,107
2024-11-07	197.60	198.20	194.30	194.30	175.84	199,072
2024-11-06	199.00	200.60	197.50	197.50	178.73	190,918
2024-11-05	198.70	198.90	197.30	198.60	179.73	163,653
2024-11-04	198.80	199.10	197.10	197.40	178.64	261,042
2024-11-01	198.50	199.80	197.60	199.30	180.36	280,909
2024-10-31	200.00	201.00	198.50	198.50	179.64	439,490
2024-10-30	203.40	203.60	201.00	201.00	181.90	349,213
2024-10-29	202.80	205.00	202.40	203.20	183.89	211,128
2024-10-28	202.00	203.40	200.80	202.40	183.17	155,207
2024-10-25	200.60	203.00	200.60	202.00	182.81	215,480
2024-10-24	201.00	201.60	199.80	201.00	181.90	329,299
2024-10-23	198.40	202.20	198.40	200.20	181.18	288,817
2024-10-22	198.30	203.20	196.00	200.60	181.54	579,692
2024-10-21	198.00	199.50	197.50	199.50	180.54	264,214
2024-10-18	197.00	198.50	196.50	198.30	179.46	681,425
2024-10-17	200.00	200.60	199.50	199.60	180.63	273,323
2024-10-16	198.70	200.80	198.70	200.00	181.00	227,196
2024-10-15	198.50	200.40	198.50	199.60	180.63	351,247
2024-10-14	197.60	199.10	197.10	198.50	179.64	183,855
2024-10-11	193.60	199.10	193.50	198.60	179.73	578,585
2024-10-10	192.50	193.50	192.50	193.20	174.84	135,212
2024-10-09	192.80	193.90	191.90	192.50	174.21	198,133
2024-10-08	191.00	193.40	190.90	192.80	174.48	523,189
2024-10-07	194.30	194.80	191.80	192.50	174.21	254,089
2024-10-04	190.90	194.30	188.80	194.30	175.84	342,467
2024-10-03	194.50	195.00	193.50	193.60	175.20	119,322
2024-10-02	198.90	199.20	194.60	194.60	176.11	257,896
2024-10-01	196.90	198.90	196.60	198.90	180.00	324,215
2024-09-30	198.80	200.80	195.70	197.40	178.64	651,950
2024-09-27	193.60	196.40	193.10	196.20	177.56	262,196
2024-09-26	191.80	193.00	191.40	192.50	174.21	239,585
2024-09-25	191.80	192.30	191.30	191.40	173.21	162,401
2024-09-24	192.10	193.30	191.30	191.80	173.58	382,536
2024-09-23	191.90	192.50	190.70	191.80	173.58	164,388
2024-09-20	190.70	192.80	190.70	191.90	173.67	1,667,649
2024-09-19	191.60	192.60	190.70	190.70	172.58	270,258
2024-09-18	193.10	194.10	191.60	191.60	173.39	176,846
2024-09-17	194.10	195.50	193.40	193.40	175.02	219,362
2024-09-16	192.00	195.40	192.00	194.70	176.20	158,782
2024-09-13	193.60	194.10	192.30	193.60	175.20	300,707
2024-09-12	191.90	194.00	191.70	194.00	175.57	369,865
2024-09-11	191.20	192.60	190.40	190.90	172.76	232,985
2024-09-10	191.00	193.70	191.00	191.60	173.39	161,977
2024-09-09	188.70	191.60	188.70	191.10	172.94	224,703
2024-09-06	189.40	189.90	187.40	189.20	171.22	139,413
2024-09-05	187.00	190.90	186.60	190.50	172.40	177,886
2024-09-04	184.90	186.40	184.50	186.00	168.33	225,151
2024-09-03	187.50	187.60	186.20	186.20	168.51	165,301
2024-09-02	187.30	187.80	186.20	187.40	169.59	262,034
2024-08-30	185.70	187.90	185.70	187.90	170.05	493,650
2024-08-29	182.90	185.60	182.90	185.30	167.69	208,392
2024-08-28	181.80	183.90	181.50	182.90	165.52	257,117
2024-08-27	183.00	183.00	181.70	181.90	164.62	254,386
2024-08-26	182.20	183.70	182.20	182.80	165.43	194,598
2024-08-23	182.00	183.20	181.30	183.20	165.79	226,747

← NewerPage 9 of 21 · 1,260 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.