Gjensidige Forsikring ASA (LON:0OJC)
London · Delayed Price · Currency is GBP · Price in NOK 268.21
-1.59 (-0.59%)
At close: Mar 17, 2026
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 269.40 | 269.80 | 267.80 | 268.21 | 268.21 | -0.59% | 52,775 |
| Mar 16, 2026 | 267.60 | 269.80 | 266.60 | 269.80 | 269.80 | 0.90% | 1,412,253 |
| Mar 13, 2026 | 262.00 | 268.80 | 264.60 | 267.41 | 267.41 | 1.38% | 166,246 |
| Mar 12, 2026 | 261.80 | 265.20 | 262.80 | 263.78 | 263.77 | -0.22% | 12,239 |
| Mar 11, 2026 | 264.00 | 265.40 | 263.40 | 264.37 | 264.37 | 0.01% | 5,088 |
| Mar 10, 2026 | 263.40 | 265.40 | 263.60 | 264.34 | 264.34 | 1.13% | 199,431 |
| Mar 9, 2026 | 260.20 | 262.60 | 260.00 | 261.40 | 261.40 | -0.66% | 8,834 |
| Mar 6, 2026 | 266.50 | 268.20 | 261.80 | 263.14 | 263.13 | -1.45% | 29,241 |
| Mar 5, 2026 | 267.00 | 268.60 | 266.00 | 267.00 | 267.00 | -0.24% | 32,023 |
| Mar 4, 2026 | 262.90 | 269.20 | 262.60 | 267.65 | 267.65 | 1.69% | 29,952 |
| Mar 3, 2026 | 267.10 | 264.40 | 261.40 | 263.20 | 263.20 | -2.23% | 18,900 |
| Mar 2, 2026 | 266.30 | 270.00 | 265.60 | 269.20 | 269.20 | 0.60% | 50,957 |
| Feb 27, 2026 | 270.20 | 270.80 | 267.20 | 267.59 | 267.59 | -0.45% | 56,047 |
| Feb 26, 2026 | 275.10 | 271.20 | 266.80 | 268.80 | 268.80 | -0.74% | 26,866 |
| Feb 25, 2026 | 269.50 | 274.20 | 270.60 | 270.80 | 270.80 | 1.35% | 70,614 |
| Feb 24, 2026 | 266.70 | 268.80 | 263.50 | 267.20 | 267.20 | -0.82% | 17,733 |
| Feb 23, 2026 | 267.90 | 269.60 | 267.40 | 269.40 | 269.40 | 0.52% | 33,215 |
| Feb 20, 2026 | 267.20 | 268.60 | 267.40 | 268.00 | 268.00 | 0.60% | 36,065 |
| Feb 19, 2026 | 266.50 | 269.40 | 265.40 | 266.40 | 266.40 | -0.22% | 12,892 |
| Feb 18, 2026 | 267.40 | 267.40 | 265.60 | 267.00 | 267.00 | -0.56% | 7,891 |
| Feb 17, 2026 | 268.20 | 269.80 | 267.40 | 268.50 | 268.50 | -0.06% | 11,827 |
| Feb 16, 2026 | 267.30 | 269.90 | 267.80 | 268.66 | 268.66 | -0.36% | 9,945 |
| Feb 13, 2026 | 271.30 | 273.80 | 266.20 | 269.62 | 269.62 | -0.76% | 10,698 |
| Feb 12, 2026 | 272.20 | 272.80 | 269.80 | 271.69 | 271.69 | -1.09% | 33,808 |
| 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 |