Gjensidige Forsikring ASA (LON:0OJC)
London · Delayed Price · Currency is GBP · Price in NOK 274.69
+0.36 (0.13%)
At close: Feb 11, 2026
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 276.00 | 275.80 | 273.50 | 274.69 | 274.69 | 0.13% | 16,321 |
| Feb 10, 2026 | 272.80 | 276.00 | 273.80 | 274.34 | 274.34 | -1.46% | 7,592 |
| Feb 9, 2026 | 279.90 | 281.00 | 277.20 | 278.39 | 278.39 | -0.48% | 360,368 |
| Feb 6, 2026 | 282.30 | 282.00 | 278.80 | 279.74 | 279.74 | 1.34% | 8,599 |
| Feb 5, 2026 | 276.50 | 277.00 | 276.00 | 276.05 | 276.05 | 0.14% | 4,836 |
| Feb 4, 2026 | 277.70 | 278.60 | 274.80 | 275.66 | 275.66 | -0.17% | 4,701 |
| Feb 3, 2026 | 280.00 | 279.10 | 275.40 | 276.13 | 276.13 | -0.46% | 28,354 |
| Feb 2, 2026 | 275.10 | 277.60 | 274.80 | 277.40 | 277.40 | 1.22% | 18,007 |
| Jan 30, 2026 | 277.00 | 276.10 | 273.60 | 274.04 | 274.04 | -0.17% | 35,561 |
| Jan 29, 2026 | 271.50 | 277.20 | 271.00 | 274.51 | 274.51 | -0.58% | 35,928 |
| Jan 28, 2026 | 275.30 | 277.40 | 273.80 | 276.11 | 276.10 | 0.38% | 33,825 |
| Jan 27, 2026 | 273.00 | 276.20 | 272.60 | 275.07 | 275.07 | 1.87% | 29,080 |
| Jan 26, 2026 | 267.90 | 272.60 | 268.20 | 270.02 | 270.02 | -2.50% | 34,514 |
| Jan 23, 2026 | 277.60 | 277.50 | 266.60 | 276.94 | 276.94 | -0.96% | 18,133 |
| Jan 22, 2026 | 276.70 | 280.80 | 277.00 | 279.63 | 279.63 | 1.68% | 45,344 |
| Jan 21, 2026 | 275.70 | 277.80 | 273.40 | 275.01 | 275.01 | -1.06% | 1,087,519 |
| Jan 20, 2026 | 282.20 | 278.60 | 275.80 | 277.95 | 277.95 | -0.57% | 37,523 |
| Jan 19, 2026 | 278.70 | 281.00 | 278.60 | 279.55 | 279.55 | -0.46% | 17,290 |
| Jan 16, 2026 | 280.40 | 282.00 | 279.00 | 280.83 | 280.83 | 0.07% | 26,691 |
| Jan 15, 2026 | 278.90 | 281.40 | 280.00 | 280.65 | 280.65 | 1.21% | 20,511 |
| Jan 14, 2026 | 279.30 | 280.00 | 275.40 | 277.29 | 277.29 | -1.86% | 136,776 |
| Jan 13, 2026 | 282.20 | 284.00 | 281.40 | 282.54 | 282.54 | -0.09% | 205,673 |
| Jan 12, 2026 | 281.40 | 283.60 | 282.00 | 282.80 | 282.80 | -0.40% | 29,830 |
| Jan 9, 2026 | 292.60 | 289.60 | 282.00 | 283.92 | 283.92 | -2.66% | 42,769 |
| Jan 8, 2026 | 298.80 | 292.60 | 291.10 | 291.68 | 291.68 | -0.38% | 73,295 |
| Jan 7, 2026 | 302.00 | 298.40 | 292.40 | 292.80 | 292.80 | -2.72% | 60,065 |
| Jan 6, 2026 | 299.40 | 301.00 | 298.60 | 301.00 | 301.00 | 1.86% | 10,271 |
| Jan 5, 2026 | 302.80 | 302.60 | 294.60 | 295.49 | 295.49 | -1.31% | 7,249 |
| Jan 2, 2026 | 301.90 | 302.40 | 299.30 | 299.40 | 299.40 | -1.16% | 6,788 |
| Dec 31, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | 0.69% | - |
| Dec 30, 2025 | 298.90 | 302.00 | 298.60 | 300.82 | 300.82 | 1.36% | 15,796 |
| Dec 29, 2025 | 297.80 | 299.60 | 296.40 | 296.80 | 296.80 | -0.27% | 34,979 |
| Dec 24, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -0.53% | - |
| Dec 23, 2025 | 298.10 | 299.20 | 297.40 | 299.20 | 299.20 | 0.81% | 9,092 |
| Dec 22, 2025 | 295.60 | 297.60 | 295.80 | 296.81 | 296.80 | 0.49% | 24,472 |
| Dec 19, 2025 | 294.00 | 298.60 | 294.40 | 295.35 | 295.35 | 0.30% | 48,370 |
| Dec 18, 2025 | 291.30 | 296.00 | 292.40 | 294.46 | 294.46 | 0.57% | 11,115 |
| Dec 17, 2025 | 294.80 | 295.20 | 291.60 | 292.79 | 292.79 | -0.45% | 24,781 |
| Dec 16, 2025 | 293.70 | 294.80 | 293.00 | 294.11 | 294.11 | -0.33% | 16,669 |
| Dec 15, 2025 | 292.00 | 296.20 | 291.80 | 295.08 | 295.08 | 1.12% | 232,677 |
| Dec 12, 2025 | 290.60 | 292.80 | 290.80 | 291.82 | 291.82 | 0.64% | 21,111 |
| Dec 11, 2025 | 288.60 | 291.00 | 289.10 | 289.96 | 289.96 | 0.52% | 373,485 |
| Dec 10, 2025 | 293.00 | 290.40 | 287.00 | 288.47 | 288.47 | -1.21% | 9,544 |
| Dec 9, 2025 | 283.10 | 293.40 | 285.00 | 292.00 | 292.00 | 3.24% | 557,987 |
| Dec 8, 2025 | 280.00 | 283.80 | 281.60 | 282.84 | 282.84 | -0.12% | 11,339 |
| Dec 5, 2025 | 283.40 | 283.80 | 282.40 | 283.16 | 283.16 | 0.61% | 3,168 |
| Dec 4, 2025 | 280.40 | 283.60 | 278.40 | 281.44 | 281.43 | 0.51% | 280,972 |
| Dec 3, 2025 | 287.30 | 287.82 | 279.00 | 280.00 | 280.00 | -2.77% | 40,022 |
| Dec 2, 2025 | 285.90 | 288.80 | 285.60 | 287.98 | 287.98 | 1.73% | 12,948 |
| Dec 1, 2025 | 287.00 | 286.00 | 281.60 | 283.07 | 283.07 | 0.07% | 9,339 |