Gjensidige Forsikring ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 260.40 | 263.80 | 259.80 | 263.60 | 263.60 | 408,708 |
| 2026-10-15 | 257.60 | 261.20 | 257.40 | 259.60 | 259.60 | 389,321 |
| 2026-10-14 | 255.20 | 255.80 | 253.60 | 255.80 | 255.80 | 348,437 |
| 2026-10-13 | 254.00 | 257.80 | 254.00 | 256.20 | 256.20 | 259,971 |
| 2026-10-12 | 253.40 | 255.20 | 252.20 | 253.80 | 253.80 | 347,777 |
| 2026-10-09 | 250.20 | 254.20 | 250.20 | 254.20 | 254.20 | 320,377 |
| 2026-10-08 | 248.20 | 248.20 | 244.80 | 247.60 | 247.60 | 254,186 |
| 2026-10-07 | 249.00 | 250.60 | 245.60 | 247.80 | 247.80 | 231,113 |
| 2026-10-06 | 253.00 | 253.80 | 249.40 | 249.80 | 249.80 | 322,375 |
| 2026-10-05 | 257.00 | 258.60 | 253.40 | 253.80 | 253.80 | 292,019 |
| 2026-10-02 | 256.00 | 257.00 | 252.80 | 256.60 | 256.60 | 251,329 |
| 2026-10-01 | 257.40 | 257.40 | 252.80 | 253.40 | 253.40 | 354,059 |
| 2026-09-30 | 260.40 | 261.60 | 258.40 | 258.80 | 258.80 | 284,653 |
| 2026-09-29 | 260.80 | 262.00 | 260.00 | 260.00 | 260.00 | 171,874 |
| 2026-09-28 | 260.60 | 262.40 | 259.20 | 262.20 | 262.20 | 260,772 |
| 2026-09-25 | 259.20 | 262.20 | 259.20 | 259.40 | 259.40 | 211,152 |
| 2026-09-24 | 261.00 | 261.20 | 258.00 | 259.40 | 259.40 | 329,187 |
| 2026-09-23 | 268.40 | 268.40 | 255.60 | 260.20 | 260.20 | 812,411 |
| 2026-09-22 | 275.60 | 276.00 | 270.20 | 270.80 | 270.80 | 271,076 |
| 2026-09-21 | 278.00 | 279.00 | 275.60 | 275.60 | 275.60 | 262,922 |
| 2026-09-18 | 277.00 | 279.00 | 274.80 | 276.00 | 276.00 | 775,496 |
| 2026-09-17 | 277.00 | 280.00 | 276.40 | 280.00 | 280.00 | 393,934 |
| 2026-09-16 | 276.40 | 277.00 | 275.20 | 276.40 | 276.40 | 166,559 |
| 2026-09-15 | 277.60 | 278.20 | 274.40 | 276.80 | 276.80 | 240,027 |
| 2026-09-14 | 279.20 | 281.80 | 277.00 | 277.00 | 277.00 | 213,036 |
| 2026-09-11 | 279.80 | 281.20 | 278.00 | 278.00 | 278.00 | 166,347 |
| 2026-09-10 | 277.40 | 281.00 | 277.00 | 279.00 | 279.00 | 290,701 |
| 2026-09-09 | 277.20 | 277.40 | 275.40 | 276.40 | 276.40 | 275,969 |
| 2026-09-08 | 278.00 | 279.60 | 276.80 | 277.80 | 277.80 | 222,316 |
| 2026-09-07 | 281.00 | 281.40 | 278.80 | 278.80 | 278.80 | 201,273 |
| 2026-09-04 | 283.40 | 284.20 | 281.60 | 282.20 | 282.20 | 166,044 |
| 2026-09-03 | 281.20 | 284.60 | 280.40 | 283.80 | 283.80 | 170,225 |
| 2026-09-02 | 282.00 | 283.60 | 280.80 | 281.20 | 281.20 | 190,864 |
| 2026-09-01 | 284.00 | 285.20 | 281.40 | 283.20 | 283.20 | 342,961 |
| 2026-08-31 | 286.00 | 287.40 | 283.40 | 283.40 | 283.40 | 1,006,192 |
| 2026-08-28 | 285.00 | 287.20 | 285.00 | 286.40 | 286.40 | 196,487 |
| 2026-08-27 | 285.00 | 286.60 | 283.20 | 283.40 | 283.40 | 131,413 |
| 2026-08-26 | 282.00 | 286.30 | 281.80 | 284.80 | 284.80 | 273,909 |
| 2026-08-25 | 281.00 | 282.60 | 280.20 | 282.40 | 282.40 | 179,936 |
| 2026-08-24 | 282.00 | 282.40 | 279.60 | 280.00 | 280.00 | 204,675 |
| 2026-08-21 | 279.00 | 281.80 | 278.20 | 281.60 | 281.60 | 180,735 |
| 2026-08-20 | 281.20 | 281.20 | 276.40 | 278.00 | 278.00 | 169,550 |
| 2026-08-19 | 280.00 | 281.20 | 278.20 | 278.80 | 278.80 | 178,038 |
| 2026-08-18 | 282.40 | 282.60 | 280.40 | 281.60 | 281.60 | 201,500 |
| 2026-08-17 | 283.40 | 284.40 | 281.20 | 282.00 | 282.00 | 180,858 |
| 2026-08-14 | 282.60 | 285.20 | 282.40 | 283.80 | 283.80 | 167,289 |
| 2026-08-13 | 281.20 | 284.60 | 281.00 | 282.20 | 282.20 | 129,074 |
| 2026-08-12 | 278.60 | 282.40 | 277.80 | 281.00 | 281.00 | 214,425 |
| 2026-08-11 | 279.40 | 280.00 | 277.60 | 278.20 | 278.20 | 166,507 |
| 2026-08-10 | 283.00 | 283.40 | 279.40 | 279.40 | 279.40 | 186,741 |
| 2026-08-07 | 282.20 | 285.80 | 281.00 | 284.20 | 284.20 | 212,720 |
| 2026-08-06 | 281.20 | 283.40 | 281.20 | 282.20 | 282.20 | 145,199 |
| 2026-08-05 | 283.00 | 283.20 | 280.40 | 281.20 | 281.20 | 161,958 |
| 2026-08-04 | 281.60 | 283.40 | 279.20 | 283.00 | 283.00 | 324,048 |
| 2026-08-03 | 282.00 | 283.20 | 278.80 | 282.80 | 282.80 | 227,367 |
| 2026-07-31 | 282.00 | 283.20 | 281.00 | 282.20 | 282.20 | 179,481 |
| 2026-07-30 | 281.00 | 283.80 | 279.40 | 283.40 | 283.40 | 167,604 |
| 2026-07-29 | 281.60 | 282.00 | 279.20 | 280.40 | 280.40 | 109,525 |
| 2026-07-28 | 277.60 | 281.40 | 277.60 | 281.40 | 281.40 | 221,206 |
| 2026-07-27 | 280.00 | 280.00 | 276.80 | 278.40 | 278.40 | 200,155 |
Page 1 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.