Gjensidige Forsikring ASA (LON:0OJC)
London · Delayed Price · Currency is GBP · Price in NOK 286.28
-0.38 (-0.13%)
At close: Oct 15, 2025
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 286.20 | 284.60 | 282.20 | 282.94 | 282.94 | -1.17% | 4,252 |
| Oct 15, 2025 | 284.00 | 287.40 | 285.00 | 286.28 | 286.28 | -0.13% | 16,489 |
| Oct 14, 2025 | 289.20 | 288.80 | 285.80 | 286.66 | 286.66 | 0.24% | 20,722 |
| Oct 13, 2025 | 288.50 | 289.40 | 285.60 | 285.97 | 285.97 | -1.21% | 7,890 |
| Oct 10, 2025 | 291.20 | 291.80 | 288.80 | 289.47 | 289.47 | -0.93% | 56,631 |
| Oct 9, 2025 | 289.40 | 293.60 | 289.70 | 292.19 | 292.19 | 1.18% | 16,243 |
| Oct 8, 2025 | 292.60 | 292.00 | 287.30 | 288.79 | 288.79 | -1.13% | 147,544 |
| Oct 7, 2025 | 293.80 | 294.00 | 291.60 | 292.09 | 292.09 | 0.60% | 41,176 |
| Oct 6, 2025 | 287.30 | 292.60 | 287.20 | 290.36 | 290.36 | 0.25% | 35,222 |
| Oct 3, 2025 | 289.80 | 291.40 | 287.20 | 289.64 | 289.64 | 0.12% | 39,224 |
| Oct 2, 2025 | 295.80 | 290.50 | 288.00 | 289.30 | 289.30 | -1.05% | 11,398 |
| Oct 1, 2025 | 292.10 | 293.40 | 290.60 | 292.36 | 292.36 | -0.23% | 223,904 |
| Sep 30, 2025 | 292.60 | 295.20 | 291.80 | 293.03 | 293.03 | 0.09% | 24,128 |
| Sep 29, 2025 | 291.60 | 295.60 | 291.80 | 292.77 | 292.77 | 5.12% | 33,033 |
| Sep 26, 2025 | 275.80 | 281.00 | 275.50 | 278.51 | 278.51 | 1.06% | 17,547 |
| Sep 25, 2025 | 278.40 | 276.20 | 274.80 | 275.59 | 275.59 | 0.10% | 97,342 |
| Sep 24, 2025 | 275.10 | 277.40 | 274.20 | 275.32 | 275.32 | -0.39% | 65,348 |
| Sep 23, 2025 | 278.10 | 278.60 | 276.20 | 276.40 | 276.40 | 0.62% | 13,980 |
| Sep 22, 2025 | 275.80 | 277.80 | 273.60 | 274.71 | 274.71 | 0.01% | 12,162 |
| Sep 19, 2025 | 275.60 | 275.80 | 273.30 | 274.67 | 274.67 | -0.78% | 323,819 |
| Sep 18, 2025 | 283.40 | 283.60 | 273.60 | 276.84 | 276.84 | -2.05% | 7,292 |
| Sep 17, 2025 | 282.30 | 283.00 | 280.60 | 282.64 | 282.64 | 0.31% | 377,353 |
| Sep 16, 2025 | 285.70 | 285.40 | 281.00 | 281.75 | 281.75 | -1.42% | 181,444 |
| Sep 15, 2025 | 283.90 | 286.40 | 282.80 | 285.81 | 285.81 | 1.21% | 9,571 |
| Sep 12, 2025 | 282.60 | 285.20 | 281.20 | 282.40 | 282.40 | -0.21% | 5,713 |
| Sep 11, 2025 | 283.90 | 285.00 | 280.40 | 283.00 | 283.00 | -0.20% | 17,660 |
| Sep 10, 2025 | 279.30 | 283.80 | 280.00 | 283.56 | 283.56 | 1.95% | 10,200 |
| Sep 9, 2025 | 276.70 | 279.00 | 276.80 | 278.14 | 278.14 | 0.25% | 21,803 |
| Sep 8, 2025 | 282.00 | 278.00 | 276.60 | 277.44 | 277.44 | 0.09% | 11,051 |
| Sep 5, 2025 | 278.10 | 278.20 | 276.00 | 277.20 | 277.20 | 0.03% | 22,725 |
| Sep 4, 2025 | 270.30 | 278.20 | 273.40 | 277.11 | 277.11 | 2.56% | 15,598 |
| Sep 3, 2025 | 273.40 | 272.60 | 269.70 | 270.20 | 270.20 | -1.43% | 220,010 |
| Sep 2, 2025 | 280.00 | 276.20 | 273.20 | 274.13 | 274.13 | -1.13% | 15,162 |
| Sep 1, 2025 | 279.20 | 279.20 | 276.40 | 277.27 | 277.27 | -1.12% | 360,182 |
| Aug 29, 2025 | 276.00 | 283.80 | 278.63 | 280.40 | 280.40 | 0.12% | 40,898 |
| Aug 28, 2025 | 281.80 | 282.90 | 280.00 | 280.06 | 280.06 | -0.45% | 10,913 |
| Aug 27, 2025 | 284.40 | 283.80 | 281.00 | 281.31 | 281.31 | -0.74% | 419,146 |
| Aug 26, 2025 | 283.50 | 284.20 | 282.60 | 283.42 | 283.42 | -1.32% | 29,511 |
| Aug 25, 2025 | 287.20 | 287.80 | 284.80 | 287.20 | 287.20 | 0.35% | 43,243 |
| Aug 22, 2025 | 289.40 | 289.00 | 286.40 | 286.20 | 286.20 | -0.55% | 5,702 |
| Aug 21, 2025 | 290.50 | 291.40 | 287.60 | 287.78 | 287.78 | -0.70% | 8,371 |
| Aug 20, 2025 | 289.10 | 290.20 | 288.60 | 289.80 | 289.80 | 0.41% | 5,235 |
| Aug 19, 2025 | 288.60 | 289.40 | 287.40 | 288.62 | 288.62 | 0.15% | 51,067 |
| Aug 18, 2025 | 285.10 | 289.00 | 286.00 | 288.20 | 288.20 | 1.06% | 9,440 |
| Aug 15, 2025 | 286.40 | 286.20 | 283.80 | 285.19 | 285.19 | 0.01% | 89,616 |
| Aug 14, 2025 | 283.70 | 287.40 | 283.40 | 285.16 | 285.16 | 0.95% | 3,587 |
| Aug 13, 2025 | 282.40 | 283.80 | 282.00 | 282.47 | 282.47 | 0.67% | 88,163 |
| Aug 12, 2025 | 281.90 | 285.20 | 280.60 | 280.60 | 280.60 | -0.12% | 7,355 |
| Aug 11, 2025 | 281.80 | 282.10 | 280.60 | 280.93 | 280.93 | -0.92% | 27,955 |
| Aug 8, 2025 | 285.20 | 284.60 | 282.60 | 283.53 | 283.53 | -0.43% | 19,907 |